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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.65 | 13.76 | 13.36 | 13.48 | -1.68% | 0.98 | 2.18% |
| 2025-11-19 | 13.79 | 13.85 | 13.58 | 13.71 | +0.22% | 0.79 | 1.73% |
| 2025-11-18 | 13.76 | 13.90 | 13.62 | 13.68 | -1.01% | 0.93 | 2.03% |
| 2025-11-17 | 13.88 | 13.90 | 13.70 | 13.82 | +0.07% | 1.18 | 2.56% |
| 2025-11-14 | 13.95 | 14.20 | 13.80 | 13.81 | -0.93% | 1.78 | 3.81% |
| 2025-11-13 | 13.91 | 14.04 | 13.55 | 13.94 | +1.16% | 2.02 | 4.38% |
| 2025-11-12 | 13.66 | 14.23 | 13.51 | 13.78 | +0.73% | 2.74 | 5.91% |
| 2025-11-11 | 13.47 | 13.75 | 13.33 | 13.68 | +1.41% | 1.51 | 3.33% |
| 2025-11-10 | 13.08 | 13.55 | 12.99 | 13.49 | +3.06% | 1.73 | 3.87% |
| 2025-11-07 | 13.18 | 13.29 | 13.08 | 13.09 | -0.46% | 0.71 | 1.61% |
| 2025-11-06 | 13.13 | 13.22 | 13.00 | 13.15 | 0.00% | 0.74 | 1.67% |
| 2025-11-05 | 12.96 | 13.30 | 12.90 | 13.15 | +1.23% | 1.06 | 2.41% |
| 2025-11-04 | 12.92 | 13.02 | 12.83 | 12.99 | +0.31% | 0.50 | 1.16% |
| 2025-11-03 | 12.78 | 12.95 | 12.73 | 12.95 | +1.41% | 0.65 | 1.51% |
| 2025-10-31 | 12.47 | 12.79 | 12.43 | 12.77 | +2.16% | 0.66 | 1.54% |
| 2025-10-30 | 12.58 | 12.65 | 12.41 | 12.50 | -1.34% | 0.67 | 1.59% |
| 2025-10-29 | 12.91 | 12.91 | 12.61 | 12.67 | -1.94% | 0.85 | 1.99% |
| 2025-10-28 | 12.92 | 12.99 | 12.85 | 12.92 | 0.00% | 0.38 | 0.88% |
| 2025-10-27 | 12.89 | 12.99 | 12.78 | 12.92 | +0.31% | 0.55 | 1.28% |
| 2025-10-24 | 13.08 | 13.09 | 12.87 | 12.88 | -1.38% | 0.57 | 1.31% |