来伊份 sh.603777
19.44
-3.67%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.06 | 13.16 | 12.83 | 13.08 | +1.47% | 1.50 | 3.46% |
| 2025-06-24 | 12.76 | 12.95 | 12.72 | 12.89 | +1.34% | 0.89 | 2.06% |
| 2025-06-23 | 12.45 | 12.73 | 12.41 | 12.72 | +0.95% | 0.74 | 1.75% |
| 2025-06-20 | 12.71 | 12.84 | 12.60 | 12.60 | -1.25% | 0.69 | 1.63% |
| 2025-06-19 | 12.99 | 13.07 | 12.70 | 12.76 | -1.69% | 0.93 | 2.17% |
| 2025-06-18 | 13.01 | 13.05 | 12.85 | 12.98 | -0.92% | 0.80 | 1.85% |
| 2025-06-17 | 13.38 | 13.41 | 13.03 | 13.10 | -1.13% | 1.00 | 2.28% |
| 2025-06-16 | 13.17 | 13.33 | 13.02 | 13.25 | +0.45% | 0.71 | 1.60% |
| 2025-06-13 | 13.53 | 13.54 | 13.12 | 13.19 | -3.01% | 1.19 | 2.68% |
| 2025-06-12 | 13.58 | 13.64 | 13.42 | 13.60 | +0.15% | 1.09 | 2.40% |
| 2025-06-11 | 13.48 | 13.72 | 13.40 | 13.58 | +0.15% | 1.56 | 3.42% |
| 2025-06-10 | 13.98 | 13.98 | 13.27 | 13.56 | -5.57% | 3.45 | 7.59% |
| 2025-06-09 | 14.28 | 14.50 | 14.10 | 14.36 | +0.91% | 1.86 | 3.88% |
| 2025-06-06 | 14.89 | 14.94 | 14.17 | 14.23 | -3.72% | 2.34 | 4.86% |
| 2025-06-05 | 15.00 | 15.46 | 14.76 | 14.78 | -1.99% | 4.97 | 9.87% |
| 2025-06-04 | 14.47 | 15.28 | 14.30 | 15.08 | +4.22% | 5.02 | 10.06% |
| 2025-06-03 | 13.75 | 14.64 | 13.72 | 14.47 | +3.65% | 3.30 | 6.87% |
| 2025-05-30 | 14.60 | 14.66 | 13.95 | 13.96 | -4.05% | 2.50 | 5.27% |
| 2025-05-29 | 14.66 | 14.74 | 14.17 | 14.55 | -2.41% | 4.54 | 9.38% |
| 2025-05-28 | 14.43 | 15.16 | 14.17 | 14.91 | +2.83% | 6.74 | 13.79% |