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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.35 | 14.35 | 13.93 | 13.95 | -2.72% | 1.89 | 4.03% |
| 2025-09-16 | 14.38 | 14.46 | 14.20 | 14.34 | -0.07% | 1.22 | 2.54% |
| 2025-09-15 | 14.30 | 14.48 | 14.12 | 14.35 | +0.49% | 1.45 | 3.02% |
| 2025-09-12 | 14.69 | 14.94 | 14.27 | 14.28 | -2.19% | 2.10 | 4.34% |
| 2025-09-11 | 14.81 | 14.92 | 14.41 | 14.60 | -1.02% | 2.37 | 4.87% |
| 2025-09-10 | 14.53 | 15.30 | 14.52 | 14.75 | +1.79% | 3.40 | 6.86% |
| 2025-09-09 | 14.86 | 14.88 | 14.42 | 14.49 | -1.56% | 2.10 | 4.31% |
| 2025-09-08 | 14.67 | 15.04 | 14.51 | 14.72 | -0.41% | 3.33 | 6.72% |
| 2025-09-05 | 14.45 | 14.86 | 13.90 | 14.78 | +3.07% | 4.21 | 8.70% |
| 2025-09-04 | 13.65 | 14.50 | 13.60 | 14.34 | +5.05% | 3.58 | 7.54% |
| 2025-09-03 | 14.22 | 14.35 | 13.60 | 13.65 | -3.81% | 1.56 | 3.35% |
| 2025-09-02 | 14.31 | 14.47 | 14.08 | 14.19 | -0.63% | 2.02 | 4.23% |
| 2025-09-01 | 13.81 | 14.47 | 13.74 | 14.28 | +2.59% | 2.68 | 5.63% |
| 2025-08-29 | 13.97 | 14.27 | 13.85 | 13.92 | -0.50% | 1.67 | 3.56% |
| 2025-08-28 | 13.85 | 14.10 | 13.48 | 13.99 | +0.87% | 2.00 | 4.32% |
| 2025-08-27 | 14.12 | 14.28 | 13.83 | 13.87 | -2.46% | 2.07 | 4.40% |
| 2025-08-26 | 14.12 | 14.30 | 14.00 | 14.22 | +0.42% | 2.54 | 5.36% |
| 2025-08-25 | 13.85 | 14.39 | 13.69 | 14.16 | +2.68% | 3.27 | 6.97% |
| 2025-08-22 | 13.78 | 13.86 | 13.50 | 13.79 | -0.14% | 1.94 | 4.26% |
| 2025-08-21 | 13.88 | 14.16 | 13.77 | 13.81 | -1.22% | 2.45 | 5.26% |