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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.36 | 19.89 | 19.36 | 19.88 | +2.85% | 1.16 | 1.29% |
| 2025-06-23 | 19.26 | 19.49 | 19.12 | 19.33 | +0.26% | 0.79 | 0.90% |
| 2025-06-20 | 19.41 | 19.59 | 19.27 | 19.28 | -0.67% | 0.58 | 0.66% |
| 2025-06-19 | 19.70 | 19.85 | 19.34 | 19.41 | -1.92% | 0.93 | 1.05% |
| 2025-06-18 | 19.95 | 19.95 | 19.58 | 19.79 | -0.45% | 0.95 | 1.06% |
| 2025-06-17 | 20.10 | 20.10 | 19.84 | 19.88 | -0.85% | 0.76 | 0.84% |
| 2025-06-16 | 19.91 | 20.06 | 19.76 | 20.05 | +0.70% | 0.91 | 1.01% |
| 2025-06-13 | 20.19 | 20.38 | 19.86 | 19.91 | -1.87% | 1.19 | 1.31% |
| 2025-06-12 | 20.16 | 20.53 | 19.96 | 20.29 | +0.55% | 1.39 | 1.52% |
| 2025-06-11 | 19.77 | 20.23 | 19.77 | 20.18 | +2.18% | 1.26 | 1.38% |
| 2025-06-10 | 20.25 | 20.26 | 19.59 | 19.75 | -2.37% | 1.39 | 1.54% |
| 2025-06-09 | 20.03 | 20.23 | 20.02 | 20.23 | +1.35% | 0.95 | 1.04% |
| 2025-06-06 | 20.18 | 20.18 | 19.86 | 19.96 | -0.35% | 0.95 | 1.05% |
| 2025-06-05 | 20.06 | 20.12 | 19.87 | 20.03 | -0.15% | 1.06 | 1.15% |
| 2025-06-04 | 20.01 | 20.18 | 19.96 | 20.06 | +0.59% | 0.70 | 0.75% |
| 2025-06-03 | 19.89 | 20.08 | 19.88 | 19.94 | -0.44% | 1.02 | 1.10% |
| 2025-05-30 | 20.23 | 20.28 | 19.96 | 20.03 | -1.54% | 0.93 | 1.00% |
| 2025-05-29 | 19.82 | 20.57 | 19.78 | 20.34 | +3.07% | 1.67 | 1.77% |
| 2025-05-28 | 19.84 | 19.96 | 19.66 | 19.74 | -0.30% | 0.79 | 0.86% |
| 2025-05-27 | 20.11 | 20.15 | 19.63 | 19.80 | -1.93% | 1.09 | 1.18% |