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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.12 | 20.25 | 19.98 | 20.19 | +0.19% | 0.86 | 0.92% |
| 2025-05-23 | 20.48 | 20.68 | 20.14 | 20.15 | -1.81% | 1.08 | 1.14% |
| 2025-05-22 | 20.95 | 21.15 | 20.50 | 20.52 | -2.32% | 1.40 | 1.46% |
| 2025-05-21 | 20.99 | 21.08 | 20.81 | 21.01 | -0.42% | 1.26 | 1.30% |
| 2025-05-20 | 20.64 | 21.18 | 20.60 | 21.09 | +1.50% | 1.91 | 1.96% |
| 2025-05-19 | 20.28 | 20.89 | 20.02 | 20.78 | +2.01% | 2.09 | 2.20% |
| 2025-05-16 | 20.29 | 20.68 | 20.27 | 20.37 | +0.10% | 1.39 | 1.46% |
| 2025-05-15 | 20.63 | 20.82 | 20.09 | 20.35 | -1.28% | 1.57 | 1.66% |
| 2025-05-14 | 20.62 | 20.85 | 20.33 | 20.62 | -0.80% | 2.04 | 2.14% |
| 2025-05-13 | 20.69 | 21.39 | 20.51 | 20.78 | +1.67% | 3.24 | 3.33% |
| 2025-05-12 | 20.41 | 20.60 | 20.30 | 20.44 | +1.45% | 1.50 | 1.59% |
| 2025-05-09 | 20.60 | 20.64 | 20.05 | 20.15 | -2.50% | 1.78 | 1.89% |
| 2025-05-08 | 20.38 | 20.83 | 20.25 | 20.66 | +1.58% | 1.96 | 2.04% |
| 2025-05-07 | 20.69 | 20.83 | 20.14 | 20.34 | +0.19% | 2.79 | 2.92% |
| 2025-05-06 | 20.11 | 20.35 | 20.01 | 20.30 | +1.46% | 2.47 | 2.63% |