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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.00 | 13.10 | 12.93 | 13.06 | +0.46% | 0.41 | 0.94% |
| 2025-10-22 | 13.04 | 13.24 | 12.98 | 13.00 | -0.31% | 0.58 | 1.33% |
| 2025-10-21 | 12.90 | 13.08 | 12.82 | 13.04 | +1.24% | 0.45 | 1.04% |
| 2025-10-20 | 12.87 | 12.95 | 12.77 | 12.88 | +0.70% | 0.30 | 0.71% |
| 2025-10-17 | 12.98 | 13.06 | 12.79 | 12.79 | -1.69% | 0.47 | 1.09% |
| 2025-10-16 | 13.08 | 13.15 | 12.96 | 13.01 | -0.69% | 0.51 | 1.18% |
| 2025-10-15 | 12.78 | 13.16 | 12.76 | 13.10 | +2.58% | 0.89 | 2.05% |
| 2025-10-14 | 12.84 | 12.94 | 12.76 | 12.77 | -0.55% | 0.48 | 1.11% |
| 2025-10-13 | 12.62 | 12.86 | 12.57 | 12.84 | -0.70% | 0.50 | 1.16% |
| 2025-10-10 | 12.86 | 13.10 | 12.86 | 12.93 | -0.39% | 0.62 | 1.43% |
| 2025-10-09 | 12.76 | 13.07 | 12.59 | 12.98 | +1.56% | 0.91 | 2.13% |
| 2025-09-30 | 12.91 | 12.96 | 12.78 | 12.78 | -1.08% | 0.67 | 1.56% |
| 2025-09-29 | 13.02 | 13.02 | 12.68 | 12.92 | -0.15% | 0.60 | 1.40% |
| 2025-09-26 | 12.95 | 13.07 | 12.82 | 12.94 | -0.31% | 0.68 | 1.57% |
| 2025-09-25 | 13.09 | 13.21 | 12.96 | 12.98 | -0.99% | 0.87 | 1.99% |
| 2025-09-24 | 13.07 | 13.26 | 13.04 | 13.11 | -0.30% | 0.87 | 1.99% |
| 2025-09-23 | 13.37 | 13.37 | 12.93 | 13.15 | -1.79% | 1.05 | 2.40% |
| 2025-09-22 | 13.58 | 13.58 | 13.30 | 13.39 | -1.40% | 0.76 | 1.70% |
| 2025-09-19 | 13.75 | 13.75 | 13.37 | 13.58 | -0.73% | 1.01 | 2.23% |
| 2025-09-18 | 13.94 | 14.00 | 13.56 | 13.68 | -1.94% | 1.70 | 3.70% |