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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.41 | 26.35 | 24.18 | 25.23 | +3.96% | 12.54 | 11.03% |
| 2025-08-18 | 25.22 | 25.96 | 24.04 | 24.27 | -1.26% | 11.87 | 10.64% |
| 2025-08-15 | 23.82 | 24.80 | 23.40 | 24.58 | +4.15% | 11.76 | 10.69% |
| 2025-08-14 | 21.88 | 24.78 | 21.40 | 23.60 | +8.06% | 11.52 | 11.02% |
| 2025-08-13 | 21.68 | 21.94 | 21.60 | 21.84 | +0.83% | 2.15 | 2.18% |
| 2025-08-12 | 21.63 | 21.83 | 21.46 | 21.66 | +0.14% | 2.08 | 2.12% |
| 2025-08-11 | 21.64 | 21.74 | 21.45 | 21.63 | -0.09% | 2.86 | 2.93% |
| 2025-08-08 | 21.42 | 22.20 | 21.32 | 21.65 | +0.89% | 3.03 | 3.07% |
| 2025-08-07 | 21.70 | 21.77 | 21.41 | 21.46 | -1.11% | 1.37 | 1.41% |
| 2025-08-06 | 21.21 | 21.77 | 21.19 | 21.70 | +2.17% | 2.51 | 2.56% |
| 2025-08-05 | 21.20 | 21.27 | 21.14 | 21.24 | +0.24% | 1.00 | 1.04% |
| 2025-08-04 | 20.82 | 21.21 | 20.77 | 21.19 | +1.34% | 1.15 | 1.21% |
| 2025-08-01 | 20.69 | 21.06 | 20.66 | 20.91 | +1.01% | 1.14 | 1.20% |
| 2025-07-31 | 20.80 | 20.92 | 20.63 | 20.70 | -0.58% | 1.21 | 1.28% |
| 2025-07-30 | 21.15 | 21.15 | 20.62 | 20.82 | -1.42% | 1.37 | 1.45% |
| 2025-07-29 | 21.08 | 21.14 | 20.80 | 21.12 | -0.09% | 1.39 | 1.47% |
| 2025-07-28 | 21.28 | 21.34 | 21.01 | 21.14 | -0.47% | 1.00 | 1.04% |
| 2025-07-25 | 21.12 | 21.30 | 21.10 | 21.24 | +0.33% | 0.98 | 1.02% |
| 2025-07-24 | 21.02 | 21.30 | 20.99 | 21.17 | +0.62% | 1.27 | 1.33% |
| 2025-07-23 | 21.31 | 21.35 | 20.92 | 21.04 | -1.73% | 1.34 | 1.40% |