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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.23 | 21.44 | 21.04 | 21.41 | +0.61% | 1.69 | 1.75% |
| 2025-07-21 | 21.32 | 21.33 | 21.05 | 21.28 | +1.04% | 1.44 | 1.50% |
| 2025-07-18 | 21.18 | 21.26 | 20.99 | 21.06 | -0.38% | 1.26 | 1.32% |
| 2025-07-17 | 21.25 | 21.27 | 21.03 | 21.14 | -0.84% | 1.48 | 1.55% |
| 2025-07-16 | 20.77 | 21.42 | 20.65 | 21.32 | +2.65% | 2.72 | 2.84% |
| 2025-07-15 | 20.40 | 21.00 | 20.30 | 20.77 | +1.56% | 2.36 | 2.50% |
| 2025-07-14 | 20.41 | 20.59 | 20.32 | 20.45 | +0.39% | 0.82 | 0.88% |
| 2025-07-11 | 20.17 | 20.60 | 20.17 | 20.37 | +0.64% | 1.16 | 1.26% |
| 2025-07-10 | 20.15 | 20.28 | 20.08 | 20.24 | +0.25% | 0.80 | 0.88% |
| 2025-07-09 | 20.40 | 20.48 | 20.16 | 20.19 | -0.98% | 0.81 | 0.87% |
| 2025-07-08 | 20.05 | 20.40 | 20.05 | 20.39 | +1.44% | 0.92 | 1.00% |
| 2025-07-07 | 20.20 | 20.34 | 20.02 | 20.10 | -1.03% | 0.67 | 0.73% |
| 2025-07-04 | 20.46 | 20.52 | 20.22 | 20.31 | -0.73% | 0.83 | 0.90% |
| 2025-07-03 | 20.24 | 20.58 | 20.20 | 20.46 | +1.24% | 1.19 | 1.29% |
| 2025-07-02 | 20.48 | 20.48 | 20.11 | 20.21 | -1.27% | 1.03 | 1.12% |
| 2025-07-01 | 20.18 | 20.65 | 20.00 | 20.47 | +1.59% | 1.65 | 1.79% |
| 2025-06-30 | 20.02 | 20.24 | 19.98 | 20.15 | +1.10% | 1.10 | 1.20% |
| 2025-06-27 | 19.88 | 20.16 | 19.84 | 19.93 | +0.56% | 0.94 | 1.03% |
| 2025-06-26 | 20.05 | 20.09 | 19.82 | 19.82 | -1.20% | 0.95 | 1.05% |
| 2025-06-25 | 19.88 | 20.09 | 19.79 | 20.06 | +0.91% | 1.20 | 1.33% |