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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.11 | 13.17 | 12.93 | 12.96 | -0.77% | 0.59 | 1.37% |
| 2026-02-13 | 13.24 | 13.30 | 13.04 | 13.06 | -0.68% | 0.59 | 1.35% |
| 2026-02-12 | 13.30 | 13.35 | 13.11 | 13.15 | -1.13% | 0.64 | 1.46% |
| 2026-02-11 | 13.53 | 13.54 | 13.26 | 13.30 | -1.84% | 0.88 | 1.97% |
| 2026-02-10 | 13.52 | 13.72 | 13.35 | 13.55 | 0.00% | 1.17 | 2.58% |
| 2026-02-09 | 13.52 | 13.67 | 13.40 | 13.55 | +0.30% | 0.93 | 2.06% |
| 2026-02-06 | 13.70 | 13.84 | 13.41 | 13.51 | -2.81% | 1.37 | 3.03% |
| 2026-02-05 | 13.62 | 14.20 | 13.58 | 13.90 | +1.46% | 2.06 | 4.42% |
| 2026-02-04 | 13.75 | 13.97 | 13.65 | 13.70 | -0.65% | 1.19 | 2.59% |
| 2026-02-03 | 13.61 | 13.79 | 13.55 | 13.79 | +0.73% | 1.33 | 2.91% |
| 2026-02-02 | 13.43 | 13.96 | 13.34 | 13.69 | +2.85% | 2.16 | 4.70% |
| 2026-01-30 | 13.53 | 13.72 | 13.30 | 13.31 | -2.63% | 1.04 | 2.31% |
| 2026-01-29 | 13.17 | 13.71 | 13.08 | 13.67 | +1.71% | 1.38 | 3.06% |
| 2026-01-28 | 13.22 | 13.98 | 13.22 | 13.44 | +1.59% | 1.56 | 3.43% |
| 2026-01-27 | 13.40 | 13.44 | 13.02 | 13.23 | -1.12% | 0.59 | 1.33% |
| 2026-01-26 | 13.53 | 13.57 | 13.27 | 13.38 | -1.18% | 0.80 | 1.78% |
| 2026-01-23 | 13.56 | 13.65 | 13.51 | 13.54 | -0.73% | 0.76 | 1.66% |
| 2026-01-22 | 13.53 | 13.74 | 13.40 | 13.64 | +0.66% | 0.89 | 1.96% |
| 2026-01-21 | 13.16 | 13.58 | 13.04 | 13.55 | +2.42% | 1.41 | 3.16% |
| 2026-01-20 | 13.39 | 13.44 | 13.18 | 13.23 | -1.42% | 0.86 | 1.94% |