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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.23 | 24.65 | 24.02 | 24.58 | +1.65% | 1.34 | 1.21% |
| 2025-12-16 | 24.52 | 24.61 | 23.95 | 24.18 | -1.39% | 1.58 | 1.44% |
| 2025-12-15 | 24.90 | 25.04 | 24.51 | 24.52 | -1.49% | 1.42 | 1.26% |
| 2025-12-12 | 24.90 | 25.17 | 24.77 | 24.89 | +0.16% | 1.50 | 1.32% |
| 2025-12-11 | 25.30 | 25.30 | 24.82 | 24.85 | -1.70% | 1.49 | 1.31% |
| 2025-12-10 | 25.18 | 25.41 | 25.00 | 25.28 | +0.40% | 1.40 | 1.23% |
| 2025-12-09 | 25.41 | 25.42 | 24.97 | 25.18 | -1.06% | 1.95 | 1.71% |
| 2025-12-08 | 25.59 | 25.68 | 25.17 | 25.45 | -0.12% | 2.08 | 1.81% |
| 2025-12-05 | 25.15 | 25.58 | 24.95 | 25.48 | +0.83% | 2.21 | 1.92% |
| 2025-12-04 | 24.87 | 25.37 | 24.87 | 25.27 | +1.20% | 2.30 | 2.02% |
| 2025-12-03 | 24.88 | 25.09 | 24.71 | 24.97 | +0.48% | 1.87 | 1.65% |
| 2025-12-02 | 24.80 | 24.95 | 24.69 | 24.85 | +0.16% | 1.59 | 1.42% |
| 2025-12-01 | 24.31 | 24.91 | 24.27 | 24.81 | +2.10% | 2.31 | 2.06% |
| 2025-11-28 | 24.00 | 24.34 | 23.85 | 24.30 | +1.08% | 1.39 | 1.27% |
| 2025-11-27 | 23.87 | 24.30 | 23.83 | 24.04 | +0.84% | 1.58 | 1.44% |
| 2025-11-26 | 23.73 | 24.08 | 23.68 | 23.84 | +0.17% | 1.16 | 1.07% |
| 2025-11-25 | 23.93 | 24.03 | 23.73 | 23.80 | +0.04% | 1.46 | 1.35% |
| 2025-11-24 | 23.38 | 23.92 | 23.21 | 23.79 | +2.54% | 1.29 | 1.20% |
| 2025-11-21 | 23.73 | 23.85 | 23.20 | 23.20 | -2.73% | 2.02 | 1.90% |
| 2025-11-20 | 24.01 | 24.11 | 23.83 | 23.85 | 0.00% | 1.04 | 0.96% |