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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.07 | 24.16 | 23.72 | 23.85 | -1.00% | 1.31 | 1.21% |
| 2025-11-18 | 24.47 | 24.48 | 23.95 | 24.09 | -1.87% | 1.86 | 1.70% |
| 2025-11-17 | 24.50 | 24.63 | 24.24 | 24.55 | +0.37% | 1.61 | 1.45% |
| 2025-11-14 | 24.39 | 24.83 | 24.27 | 24.46 | -0.20% | 1.86 | 1.67% |
| 2025-11-13 | 24.14 | 24.65 | 24.05 | 24.51 | +1.53% | 1.81 | 1.63% |
| 2025-11-12 | 24.52 | 24.53 | 23.88 | 24.14 | -1.51% | 2.19 | 2.00% |
| 2025-11-11 | 24.57 | 24.90 | 24.43 | 24.51 | +0.29% | 2.09 | 1.88% |
| 2025-11-10 | 24.62 | 24.75 | 24.25 | 24.44 | -0.69% | 1.90 | 1.71% |
| 2025-11-07 | 24.80 | 24.80 | 24.50 | 24.61 | -1.16% | 1.76 | 1.58% |
| 2025-11-06 | 24.60 | 25.18 | 24.57 | 24.90 | +1.34% | 2.42 | 2.15% |
| 2025-11-05 | 24.10 | 24.71 | 24.00 | 24.57 | +0.82% | 2.13 | 1.93% |
| 2025-11-04 | 24.93 | 24.98 | 24.18 | 24.37 | -2.21% | 3.30 | 2.97% |
| 2025-11-03 | 25.40 | 25.59 | 24.66 | 24.92 | -1.46% | 3.38 | 2.99% |
| 2025-10-31 | 25.60 | 25.68 | 25.20 | 25.29 | -0.55% | 3.19 | 2.77% |
| 2025-10-30 | 25.97 | 26.13 | 25.36 | 25.43 | -2.72% | 4.45 | 3.82% |
| 2025-10-29 | 25.60 | 26.88 | 25.38 | 26.14 | +8.29% | 10.55 | 8.88% |
| 2025-10-28 | 24.08 | 24.27 | 23.84 | 24.14 | +0.21% | 2.22 | 2.04% |
| 2025-10-27 | 24.34 | 24.47 | 23.92 | 24.09 | -0.21% | 2.42 | 2.21% |
| 2025-10-24 | 24.02 | 24.21 | 23.83 | 24.14 | +1.00% | 1.99 | 1.82% |
| 2025-10-23 | 23.80 | 23.94 | 23.38 | 23.90 | +0.34% | 1.36 | 1.27% |