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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.15 | 27.86 | 27.14 | 27.48 | +1.10% | 2.61 | 2.09% |
| 2026-01-15 | 26.78 | 27.37 | 26.66 | 27.18 | +1.49% | 2.21 | 1.80% |
| 2026-01-14 | 27.28 | 27.56 | 26.47 | 26.78 | -2.19% | 4.09 | 3.34% |
| 2026-01-13 | 27.43 | 28.00 | 27.06 | 27.38 | -0.07% | 3.09 | 2.47% |
| 2026-01-12 | 27.66 | 27.95 | 27.03 | 27.40 | -0.58% | 3.29 | 2.66% |
| 2026-01-09 | 27.17 | 27.80 | 27.08 | 27.56 | +1.25% | 3.42 | 2.75% |
| 2026-01-08 | 26.89 | 27.77 | 26.83 | 27.22 | +0.44% | 3.17 | 2.56% |
| 2026-01-07 | 26.74 | 27.63 | 26.62 | 27.10 | +0.52% | 4.03 | 3.28% |
| 2026-01-06 | 26.18 | 27.24 | 26.12 | 26.96 | +3.02% | 4.33 | 3.59% |
| 2026-01-05 | 26.07 | 26.31 | 25.80 | 26.17 | +0.42% | 2.09 | 1.77% |
| 2025-12-31 | 26.30 | 26.35 | 26.00 | 26.06 | -0.91% | 1.68 | 1.42% |
| 2025-12-30 | 25.45 | 26.44 | 25.38 | 26.30 | +2.53% | 2.84 | 2.40% |
| 2025-12-29 | 25.69 | 25.87 | 25.45 | 25.65 | -0.31% | 1.49 | 1.28% |
| 2025-12-26 | 25.80 | 26.00 | 25.60 | 25.73 | -0.66% | 2.09 | 1.79% |
| 2025-12-25 | 25.43 | 25.94 | 25.38 | 25.90 | +1.73% | 2.20 | 1.89% |
| 2025-12-24 | 25.30 | 25.54 | 25.17 | 25.46 | +0.59% | 1.37 | 1.19% |
| 2025-12-23 | 25.07 | 25.36 | 25.03 | 25.31 | +0.60% | 1.51 | 1.32% |
| 2025-12-22 | 24.99 | 25.38 | 24.91 | 25.16 | +0.40% | 1.75 | 1.53% |
| 2025-12-19 | 24.39 | 25.23 | 24.39 | 25.06 | +3.00% | 2.01 | 1.78% |
| 2025-12-18 | 24.38 | 24.63 | 24.33 | 24.33 | -1.02% | 0.94 | 0.85% |