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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.28 | 26.55 | 26.08 | 26.31 | -0.38% | 1.46 | 1.22% |
| 2026-02-12 | 26.35 | 26.48 | 26.22 | 26.41 | +0.72% | 1.14 | 0.95% |
| 2026-02-11 | 26.25 | 26.64 | 26.20 | 26.22 | -0.23% | 1.45 | 1.21% |
| 2026-02-10 | 25.96 | 26.60 | 25.82 | 26.28 | +1.55% | 1.92 | 1.62% |
| 2026-02-09 | 26.00 | 26.07 | 25.60 | 25.88 | +0.70% | 1.45 | 1.24% |
| 2026-02-06 | 25.50 | 26.08 | 25.40 | 25.70 | -0.08% | 1.54 | 1.31% |
| 2026-02-05 | 25.81 | 25.97 | 25.49 | 25.72 | -0.69% | 1.54 | 1.33% |
| 2026-02-04 | 25.68 | 25.93 | 25.54 | 25.90 | +0.43% | 1.41 | 1.21% |
| 2026-02-03 | 25.48 | 25.85 | 25.25 | 25.79 | +2.63% | 1.74 | 1.50% |
| 2026-02-02 | 25.49 | 25.88 | 25.10 | 25.13 | -2.56% | 1.80 | 1.57% |
| 2026-01-30 | 25.87 | 26.14 | 25.26 | 25.79 | -0.62% | 1.74 | 1.49% |
| 2026-01-29 | 26.53 | 26.69 | 25.78 | 25.95 | -2.41% | 2.38 | 2.01% |
| 2026-01-28 | 27.10 | 27.13 | 26.40 | 26.59 | -1.19% | 2.41 | 2.00% |
| 2026-01-27 | 27.16 | 27.20 | 26.25 | 26.91 | -0.92% | 2.45 | 2.02% |
| 2026-01-26 | 28.08 | 28.09 | 27.00 | 27.16 | -3.28% | 2.84 | 2.29% |
| 2026-01-23 | 27.28 | 28.35 | 27.18 | 28.08 | +3.16% | 3.48 | 2.77% |
| 2026-01-22 | 27.42 | 27.65 | 27.11 | 27.22 | -0.77% | 1.70 | 1.37% |
| 2026-01-21 | 27.12 | 27.61 | 27.04 | 27.43 | +0.29% | 1.84 | 1.48% |
| 2026-01-20 | 27.40 | 27.62 | 27.03 | 27.35 | -0.15% | 2.07 | 1.68% |
| 2026-01-19 | 27.50 | 27.70 | 27.34 | 27.39 | -0.33% | 1.88 | 1.51% |