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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.70 | 29.23 | 27.55 | 28.73 | +3.42% | 8.51 | 6.60% |
| 2025-09-15 | 26.83 | 28.08 | 26.83 | 27.78 | +3.16% | 7.21 | 5.78% |
| 2025-09-12 | 27.70 | 27.88 | 26.65 | 26.93 | -5.54% | 10.02 | 8.17% |
| 2025-09-11 | 27.31 | 28.82 | 26.90 | 28.51 | +3.67% | 9.64 | 7.65% |
| 2025-09-10 | 28.30 | 29.79 | 27.33 | 27.50 | -1.61% | 11.00 | 8.54% |
| 2025-09-09 | 27.89 | 28.36 | 27.52 | 27.95 | -0.82% | 7.33 | 5.80% |
| 2025-09-08 | 27.50 | 28.50 | 26.79 | 28.18 | +5.90% | 13.26 | 10.50% |
| 2025-09-05 | 24.55 | 26.63 | 24.38 | 26.61 | +9.37% | 11.53 | 9.83% |
| 2025-09-04 | 25.15 | 25.46 | 23.71 | 24.33 | -2.48% | 5.61 | 5.04% |
| 2025-09-03 | 25.61 | 26.29 | 24.87 | 24.95 | -3.89% | 7.40 | 6.41% |
| 2025-09-02 | 25.97 | 26.73 | 25.03 | 25.96 | +3.63% | 11.99 | 10.21% |
| 2025-09-01 | 25.49 | 25.53 | 24.71 | 25.05 | -0.71% | 5.19 | 4.59% |
| 2025-08-29 | 24.74 | 25.97 | 24.56 | 25.23 | +3.11% | 8.02 | 6.99% |
| 2025-08-28 | 24.37 | 24.88 | 23.81 | 24.47 | +0.74% | 5.06 | 4.60% |
| 2025-08-27 | 25.30 | 25.57 | 24.29 | 24.29 | -2.84% | 5.95 | 5.28% |
| 2025-08-26 | 24.45 | 25.18 | 24.22 | 25.00 | +3.52% | 7.13 | 6.35% |
| 2025-08-25 | 24.20 | 24.69 | 23.86 | 24.15 | -0.21% | 4.60 | 4.19% |
| 2025-08-22 | 24.20 | 24.41 | 24.02 | 24.20 | +0.33% | 3.47 | 3.17% |
| 2025-08-21 | 24.92 | 24.98 | 24.01 | 24.12 | -3.02% | 5.03 | 4.56% |
| 2025-08-20 | 24.67 | 25.08 | 24.40 | 24.87 | -1.43% | 5.68 | 5.06% |