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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.61 | 13.35 | 12.40 | 13.06 | +4.23% | 1.07 | 2.48% |
| 2026-03-23 | 12.89 | 12.92 | 12.32 | 12.53 | -4.79% | 0.98 | 2.32% |
| 2026-03-20 | 13.45 | 13.53 | 13.06 | 13.16 | -1.86% | 0.97 | 2.18% |
| 2026-03-19 | 13.56 | 13.80 | 13.31 | 13.41 | -2.05% | 0.82 | 1.82% |
| 2026-03-18 | 13.40 | 13.71 | 13.40 | 13.69 | +1.63% | 0.86 | 1.89% |
| 2026-03-17 | 13.70 | 13.96 | 13.42 | 13.47 | -2.18% | 1.42 | 3.13% |
| 2026-03-16 | 12.95 | 13.88 | 12.90 | 13.77 | +6.74% | 3.28 | 7.24% |
| 2026-03-13 | 13.18 | 13.45 | 12.82 | 12.90 | -3.15% | 1.17 | 2.68% |
| 2026-03-12 | 12.98 | 13.78 | 12.98 | 13.32 | +2.46% | 2.38 | 5.28% |
| 2026-03-11 | 13.15 | 13.27 | 12.85 | 13.00 | -0.99% | 1.19 | 2.72% |
| 2026-03-10 | 12.81 | 13.31 | 12.58 | 13.13 | +4.46% | 1.71 | 3.92% |
| 2026-03-09 | 12.30 | 12.88 | 12.29 | 12.57 | +0.56% | 0.79 | 1.87% |
| 2026-03-06 | 12.82 | 12.84 | 12.26 | 12.50 | -2.65% | 1.04 | 2.48% |
| 2026-03-05 | 12.99 | 13.20 | 12.70 | 12.84 | +0.47% | 1.60 | 3.71% |
| 2026-03-04 | 12.12 | 13.25 | 11.96 | 12.78 | +5.36% | 1.48 | 3.51% |
| 2026-03-03 | 12.41 | 12.62 | 12.10 | 12.13 | -2.88% | 0.72 | 1.75% |
| 2026-03-02 | 12.73 | 12.88 | 12.46 | 12.49 | -2.95% | 0.72 | 1.70% |
| 2026-02-27 | 12.81 | 12.87 | 12.75 | 12.87 | +0.63% | 0.38 | 0.90% |
| 2026-02-26 | 13.08 | 13.08 | 12.72 | 12.79 | -2.14% | 0.86 | 2.01% |
| 2026-02-25 | 13.04 | 13.10 | 12.97 | 13.07 | +0.85% | 0.46 | 1.06% |