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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.98 | 13.50 | 12.98 | 13.42 | +0.45% | 0.84 | 1.88% |
| 2026-01-16 | 13.55 | 13.56 | 13.27 | 13.36 | -1.18% | 1.06 | 2.37% |
| 2026-01-15 | 13.80 | 13.93 | 13.44 | 13.52 | -2.59% | 1.53 | 3.35% |
| 2026-01-14 | 13.80 | 14.06 | 13.61 | 13.88 | +1.17% | 1.86 | 4.02% |
| 2026-01-13 | 14.08 | 14.18 | 13.67 | 13.72 | -2.63% | 1.84 | 3.96% |
| 2026-01-12 | 13.73 | 14.09 | 13.57 | 14.09 | +2.55% | 2.58 | 5.56% |
| 2026-01-09 | 13.81 | 13.93 | 13.63 | 13.74 | -3.24% | 2.86 | 6.21% |
| 2026-01-08 | 13.63 | 14.28 | 13.53 | 14.20 | +4.11% | 2.82 | 6.04% |
| 2026-01-07 | 13.83 | 13.83 | 13.57 | 13.64 | -1.45% | 1.20 | 2.63% |
| 2026-01-06 | 13.73 | 13.88 | 13.62 | 13.84 | +0.87% | 1.52 | 3.30% |
| 2026-01-05 | 13.64 | 13.77 | 13.52 | 13.72 | -0.07% | 1.01 | 2.21% |
| 2025-12-31 | 13.60 | 13.78 | 13.31 | 13.73 | +1.63% | 1.69 | 3.72% |
| 2025-12-30 | 14.01 | 14.05 | 13.50 | 13.51 | -4.25% | 2.40 | 5.24% |
| 2025-12-29 | 14.40 | 14.42 | 13.99 | 14.11 | -1.95% | 1.88 | 3.98% |
| 2025-12-26 | 14.25 | 14.76 | 14.17 | 14.39 | +1.27% | 3.21 | 6.65% |
| 2025-12-25 | 14.26 | 14.40 | 14.06 | 14.21 | -0.91% | 1.95 | 4.10% |
| 2025-12-24 | 14.21 | 14.39 | 14.09 | 14.34 | +0.42% | 2.09 | 4.37% |
| 2025-12-23 | 14.69 | 14.77 | 14.28 | 14.28 | -2.12% | 3.07 | 6.36% |
| 2025-12-22 | 14.90 | 15.16 | 14.46 | 14.59 | -2.01% | 4.38 | 8.93% |
| 2025-12-19 | 15.00 | 15.40 | 14.54 | 14.89 | +0.34% | 8.93 | 17.90% |