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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.50 | 24.67 | 23.15 | 23.37 | -6.52% | 2.73 | 2.52% |
| 2026-03-20 | 26.04 | 26.12 | 25.00 | 25.00 | -3.36% | 1.82 | 1.58% |
| 2026-03-19 | 26.39 | 26.59 | 25.74 | 25.87 | -3.18% | 2.01 | 1.71% |
| 2026-03-18 | 26.18 | 26.80 | 25.90 | 26.72 | +2.34% | 2.17 | 1.82% |
| 2026-03-17 | 27.25 | 27.25 | 26.10 | 26.11 | -3.48% | 2.98 | 2.47% |
| 2026-03-16 | 26.93 | 27.49 | 26.49 | 27.05 | -0.29% | 3.28 | 2.68% |
| 2026-03-13 | 26.94 | 27.33 | 26.41 | 27.13 | +0.18% | 3.19 | 2.61% |
| 2026-03-12 | 27.75 | 27.98 | 26.63 | 27.08 | -2.83% | 3.57 | 2.90% |
| 2026-03-11 | 27.35 | 28.49 | 27.35 | 27.87 | +2.24% | 4.77 | 3.73% |
| 2026-03-10 | 26.92 | 27.33 | 26.60 | 27.26 | +2.83% | 2.48 | 2.03% |
| 2026-03-09 | 26.77 | 26.78 | 25.60 | 26.51 | -2.57% | 3.94 | 3.31% |
| 2026-03-06 | 27.56 | 27.86 | 27.09 | 27.21 | -1.95% | 2.89 | 2.34% |
| 2026-03-05 | 27.56 | 28.10 | 27.56 | 27.75 | +2.36% | 5.38 | 4.26% |
| 2026-03-04 | 27.40 | 27.83 | 27.04 | 27.11 | -1.06% | 4.78 | 3.85% |
| 2026-03-03 | 27.09 | 28.78 | 26.79 | 27.40 | +1.29% | 7.64 | 6.05% |
| 2026-03-02 | 26.54 | 27.81 | 26.30 | 27.05 | +0.59% | 3.96 | 3.22% |
| 2026-02-27 | 26.70 | 26.92 | 26.63 | 26.89 | +0.34% | 1.81 | 1.49% |
| 2026-02-26 | 26.33 | 26.97 | 26.13 | 26.80 | +1.82% | 2.37 | 1.96% |
| 2026-02-25 | 26.22 | 26.63 | 26.21 | 26.32 | +0.08% | 1.98 | 1.65% |
| 2026-02-24 | 26.50 | 26.65 | 26.23 | 26.30 | -0.04% | 1.50 | 1.26% |