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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.90 | 14.84 | 13.90 | 14.84 | +10.01% | 3.68 | 7.50% |
| 2025-12-17 | 13.55 | 13.75 | 13.31 | 13.49 | -0.59% | 1.34 | 2.97% |
| 2025-12-16 | 13.20 | 13.87 | 13.15 | 13.57 | +2.42% | 1.72 | 3.78% |
| 2025-12-15 | 13.04 | 13.39 | 13.04 | 13.25 | +1.84% | 0.87 | 1.96% |
| 2025-12-12 | 13.25 | 13.36 | 12.98 | 13.01 | -1.29% | 0.82 | 1.86% |
| 2025-12-11 | 13.50 | 13.55 | 13.18 | 13.18 | -2.80% | 1.07 | 2.40% |
| 2025-12-10 | 13.73 | 13.95 | 13.51 | 13.56 | -1.09% | 1.28 | 2.80% |
| 2025-12-09 | 13.59 | 13.93 | 13.55 | 13.71 | +0.88% | 1.47 | 3.20% |
| 2025-12-08 | 13.91 | 13.93 | 13.46 | 13.59 | -1.45% | 1.25 | 2.76% |
| 2025-12-05 | 13.45 | 13.84 | 13.18 | 13.79 | +3.45% | 1.52 | 3.34% |
| 2025-12-04 | 13.80 | 13.85 | 13.29 | 13.33 | -3.69% | 1.16 | 2.57% |
| 2025-12-03 | 13.80 | 13.86 | 13.49 | 13.84 | +0.29% | 1.09 | 2.38% |
| 2025-12-02 | 13.66 | 13.87 | 13.56 | 13.80 | +0.36% | 0.91 | 1.97% |
| 2025-12-01 | 13.67 | 13.84 | 13.62 | 13.75 | +1.10% | 0.88 | 1.92% |
| 2025-11-28 | 13.37 | 13.65 | 13.23 | 13.60 | +1.87% | 1.04 | 2.31% |
| 2025-11-27 | 13.48 | 13.56 | 13.30 | 13.35 | -0.15% | 0.68 | 1.52% |
| 2025-11-26 | 13.34 | 13.56 | 13.28 | 13.37 | +0.38% | 0.82 | 1.83% |
| 2025-11-25 | 13.14 | 13.50 | 13.05 | 13.32 | +1.45% | 0.75 | 1.68% |
| 2025-11-24 | 13.05 | 13.34 | 12.91 | 13.13 | +1.08% | 0.60 | 1.36% |
| 2025-11-21 | 13.44 | 13.67 | 12.98 | 12.99 | -3.63% | 1.17 | 2.65% |