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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.71 | 23.78 | 23.35 | 23.64 | -0.71% | 1.95 | 1.83% |
| 2026-04-20 | 24.49 | 24.49 | 23.61 | 23.81 | -2.66% | 3.67 | 3.39% |
| 2026-04-17 | 24.87 | 25.07 | 24.03 | 24.46 | -4.15% | 4.44 | 4.02% |
| 2026-04-16 | 25.75 | 25.94 | 25.48 | 25.52 | -0.39% | 1.67 | 1.44% |
| 2026-04-15 | 25.54 | 26.08 | 25.47 | 25.62 | +0.67% | 1.84 | 1.57% |
| 2026-04-14 | 25.28 | 25.45 | 25.06 | 25.45 | +1.84% | 1.13 | 0.98% |
| 2026-04-13 | 25.30 | 25.40 | 24.96 | 24.99 | -1.54% | 1.10 | 0.97% |
| 2026-04-10 | 25.24 | 25.74 | 25.06 | 25.38 | +1.64% | 1.49 | 1.29% |
| 2026-04-09 | 24.68 | 25.33 | 24.47 | 24.97 | +0.40% | 1.52 | 1.34% |
| 2026-04-08 | 24.17 | 25.04 | 24.12 | 24.87 | +5.61% | 2.12 | 1.90% |
| 2026-04-07 | 23.77 | 23.95 | 23.50 | 23.55 | -0.59% | 1.09 | 1.01% |
| 2026-04-03 | 24.00 | 24.28 | 23.60 | 23.69 | -0.84% | 1.26 | 1.16% |
| 2026-04-02 | 24.38 | 24.40 | 23.75 | 23.89 | -1.97% | 0.88 | 0.81% |
| 2026-04-01 | 24.19 | 24.55 | 24.11 | 24.37 | +2.65% | 1.16 | 1.05% |
| 2026-03-31 | 24.10 | 24.23 | 23.70 | 23.74 | -1.41% | 1.07 | 0.98% |
| 2026-03-30 | 23.88 | 24.10 | 23.66 | 24.08 | -1.15% | 1.29 | 1.19% |
| 2026-03-27 | 23.88 | 24.40 | 23.73 | 24.36 | +1.08% | 1.26 | 1.16% |
| 2026-03-26 | 24.09 | 24.76 | 23.95 | 24.10 | 0.00% | 1.60 | 1.45% |
| 2026-03-25 | 24.10 | 24.60 | 23.88 | 24.10 | +1.05% | 1.58 | 1.44% |
| 2026-03-24 | 23.80 | 23.93 | 23.19 | 23.85 | +2.05% | 1.69 | 1.59% |