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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.27 | 15.30 | 14.19 | 14.50 | +2.18% | 7.52 | 15.34% |
| 2025-05-26 | 12.89 | 14.19 | 12.78 | 14.19 | +10.00% | 2.49 | 5.42% |
| 2025-05-23 | 13.27 | 13.31 | 12.90 | 12.90 | -2.71% | 0.87 | 1.98% |
| 2025-05-22 | 13.67 | 13.67 | 13.24 | 13.26 | -2.43% | 1.01 | 2.26% |
| 2025-05-21 | 13.69 | 13.97 | 13.55 | 13.59 | -1.38% | 1.17 | 2.55% |
| 2025-05-20 | 13.48 | 13.88 | 13.38 | 13.78 | +2.23% | 1.75 | 3.82% |
| 2025-05-19 | 13.10 | 13.48 | 13.05 | 13.48 | +2.90% | 1.38 | 3.09% |
| 2025-05-16 | 13.00 | 13.16 | 12.96 | 13.10 | +0.08% | 0.74 | 1.69% |
| 2025-05-15 | 13.19 | 13.30 | 13.00 | 13.09 | -0.23% | 1.19 | 2.71% |
| 2025-05-14 | 13.15 | 13.22 | 13.03 | 13.12 | -0.46% | 0.70 | 1.60% |
| 2025-05-13 | 13.38 | 13.51 | 13.16 | 13.18 | -0.60% | 0.81 | 1.82% |
| 2025-05-12 | 13.01 | 13.28 | 12.95 | 13.26 | +0.15% | 1.02 | 2.31% |
| 2025-05-09 | 13.51 | 13.59 | 13.24 | 13.24 | -2.00% | 1.04 | 2.33% |
| 2025-05-08 | 13.26 | 13.59 | 13.19 | 13.51 | +0.90% | 1.24 | 2.74% |
| 2025-05-07 | 13.50 | 13.66 | 13.21 | 13.39 | 0.00% | 1.17 | 2.62% |
| 2025-05-06 | 13.10 | 13.40 | 13.10 | 13.39 | +2.29% | 1.06 | 2.38% |