伊之密 sz.300415
25.78
+1.30%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.66 | 26.05 | 25.22 | 25.78 | +1.30% | 1.56 | 1.34% |
| 2026-05-21 | 25.74 | 26.63 | 25.42 | 25.45 | -0.70% | 2.52 | 2.15% |
| 2026-05-20 | 26.24 | 26.24 | 25.15 | 25.63 | -2.40% | 2.00 | 1.73% |
| 2026-05-19 | 26.59 | 26.84 | 25.91 | 26.26 | -1.24% | 2.07 | 1.74% |
| 2026-05-18 | 26.76 | 26.96 | 26.30 | 26.59 | -0.82% | 2.92 | 2.42% |
| 2026-05-15 | 26.21 | 27.49 | 26.21 | 26.81 | +2.21% | 2.91 | 2.38% |
| 2026-05-14 | 26.80 | 26.97 | 26.20 | 26.23 | -2.16% | 2.07 | 1.72% |
| 2026-05-13 | 26.86 | 27.00 | 26.40 | 26.81 | -0.96% | 2.42 | 2.00% |
| 2026-05-12 | 26.39 | 27.25 | 26.11 | 27.07 | +3.32% | 4.95 | 4.06% |
| 2026-05-11 | 25.50 | 26.57 | 25.33 | 26.20 | +3.64% | 4.42 | 3.74% |
| 2026-05-08 | 24.78 | 25.77 | 24.65 | 25.28 | +1.49% | 3.58 | 3.11% |
| 2026-05-07 | 23.98 | 24.95 | 23.92 | 24.91 | +3.92% | 3.14 | 2.81% |
| 2026-05-06 | 24.38 | 24.44 | 23.85 | 23.97 | -1.03% | 2.43 | 2.23% |
| 2026-04-30 | 23.90 | 24.78 | 23.80 | 24.22 | +1.34% | 1.95 | 1.77% |
| 2026-04-29 | 23.27 | 24.12 | 23.18 | 23.90 | +2.80% | 1.88 | 1.74% |
| 2026-04-28 | 23.66 | 23.73 | 23.12 | 23.25 | -2.43% | 1.73 | 1.63% |
| 2026-04-27 | 23.96 | 24.07 | 23.59 | 23.83 | -0.33% | 1.37 | 1.27% |
| 2026-04-24 | 23.90 | 24.54 | 23.76 | 23.91 | +0.13% | 1.57 | 1.44% |
| 2026-04-23 | 24.28 | 24.28 | 23.69 | 23.88 | -1.36% | 1.80 | 1.66% |
| 2026-04-22 | 23.58 | 24.32 | 23.55 | 24.21 | +2.41% | 2.80 | 2.58% |