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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.02 | 16.32 | 15.54 | 16.17 | -1.16% | 2.76 | 5.16% |
| 2026-04-21 | 16.89 | 16.96 | 16.23 | 16.36 | -3.08% | 3.01 | 5.46% |
| 2026-04-20 | 16.78 | 17.07 | 16.29 | 16.88 | -0.71% | 4.02 | 7.18% |
| 2026-04-17 | 16.43 | 17.20 | 16.35 | 17.00 | +3.41% | 5.68 | 10.11% |
| 2026-04-16 | 16.37 | 16.75 | 16.05 | 16.44 | -0.48% | 4.87 | 8.90% |
| 2026-04-15 | 17.05 | 17.30 | 16.36 | 16.52 | -4.23% | 6.29 | 11.28% |
| 2026-04-14 | 16.90 | 17.70 | 16.51 | 17.25 | +2.07% | 8.66 | 15.06% |
| 2026-04-13 | 17.15 | 17.50 | 16.00 | 16.90 | -0.41% | 11.72 | 20.72% |
| 2026-04-10 | 16.67 | 16.97 | 16.00 | 16.97 | +9.98% | 6.66 | 11.87% |
| 2026-04-09 | 15.43 | 15.43 | 15.43 | 15.43 | +9.98% | 1.37 | 2.65% |
| 2026-04-08 | 12.94 | 14.03 | 12.92 | 14.03 | +10.04% | 2.76 | 6.05% |
| 2026-04-07 | 12.78 | 12.80 | 12.50 | 12.75 | -0.23% | 0.68 | 1.61% |
| 2026-04-03 | 13.06 | 13.08 | 12.68 | 12.78 | -1.92% | 0.75 | 1.74% |
| 2026-04-02 | 13.21 | 13.31 | 12.93 | 13.03 | -1.73% | 0.96 | 2.19% |
| 2026-04-01 | 13.29 | 13.43 | 13.13 | 13.26 | +1.14% | 1.17 | 2.64% |
| 2026-03-31 | 13.40 | 13.72 | 12.98 | 13.11 | -6.09% | 2.81 | 6.31% |
| 2026-03-30 | 13.73 | 14.02 | 13.65 | 13.96 | +0.65% | 1.05 | 2.26% |
| 2026-03-27 | 13.45 | 14.03 | 13.45 | 13.87 | +1.84% | 1.39 | 3.02% |
| 2026-03-26 | 14.34 | 14.55 | 13.42 | 13.62 | -1.87% | 2.33 | 5.05% |
| 2026-03-25 | 13.35 | 14.02 | 13.01 | 13.88 | +6.28% | 2.53 | 5.53% |