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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.98 | 24.06 | 23.60 | 23.82 | -0.46% | 1.39 | 1.28% |
| 2025-10-21 | 23.53 | 24.17 | 23.46 | 23.93 | +2.40% | 2.02 | 1.87% |
| 2025-10-20 | 23.41 | 23.69 | 23.25 | 23.37 | +1.39% | 1.64 | 1.54% |
| 2025-10-17 | 24.00 | 24.08 | 23.01 | 23.05 | -3.96% | 2.43 | 2.30% |
| 2025-10-16 | 24.41 | 24.49 | 23.87 | 24.00 | -2.32% | 1.79 | 1.64% |
| 2025-10-15 | 24.31 | 24.58 | 23.80 | 24.57 | +2.76% | 2.21 | 2.01% |
| 2025-10-14 | 25.16 | 25.35 | 23.80 | 23.91 | -4.89% | 3.82 | 3.44% |
| 2025-10-13 | 24.63 | 25.26 | 24.32 | 25.14 | -2.14% | 3.14 | 2.79% |
| 2025-10-10 | 26.18 | 26.61 | 25.64 | 25.69 | -1.42% | 3.37 | 2.86% |
| 2025-10-09 | 26.37 | 26.39 | 25.70 | 26.06 | -0.34% | 3.13 | 2.65% |
| 2025-09-30 | 26.15 | 26.49 | 26.04 | 26.15 | -0.19% | 2.32 | 1.95% |
| 2025-09-29 | 25.72 | 26.44 | 25.66 | 26.20 | +1.71% | 2.93 | 2.48% |
| 2025-09-26 | 26.40 | 26.64 | 25.74 | 25.76 | -3.16% | 3.90 | 3.29% |
| 2025-09-25 | 27.09 | 27.13 | 26.50 | 26.60 | -2.03% | 3.79 | 3.13% |
| 2025-09-24 | 26.89 | 27.26 | 26.55 | 27.15 | +0.59% | 4.39 | 3.60% |
| 2025-09-23 | 27.50 | 27.74 | 26.17 | 26.99 | -1.71% | 5.86 | 4.82% |
| 2025-09-22 | 27.81 | 28.03 | 27.29 | 27.46 | -0.15% | 3.46 | 2.77% |
| 2025-09-19 | 27.66 | 28.26 | 27.50 | 27.50 | -1.26% | 4.00 | 3.17% |
| 2025-09-18 | 28.72 | 28.95 | 27.48 | 27.85 | -3.93% | 8.36 | 6.53% |
| 2025-09-17 | 28.61 | 29.01 | 28.15 | 28.99 | +0.91% | 7.03 | 5.43% |