来伊份(603777)股票行情
来伊份(603777)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 13.55 | 13.49 | -0.08 | -0.59% | 13.31 | 13.75 | 99420 | 13445.89 | 2.97% |
| 2025-12-16 | 13.20 | 13.57 | 0.32 | 2.42% | 13.15 | 13.87 | 126329 | 17171.45 | 3.78% |
| 2025-12-15 | 13.04 | 13.25 | 0.24 | 1.84% | 13.04 | 13.39 | 65551 | 8705.03 | 1.96% |
| 2025-12-12 | 13.25 | 13.01 | -0.17 | -1.29% | 12.98 | 13.36 | 62331 | 8169.70 | 1.86% |
| 2025-12-11 | 13.50 | 13.18 | -0.38 | -2.80% | 13.18 | 13.55 | 80347 | 10659.48 | 2.40% |
| 2025-12-10 | 13.73 | 13.56 | -0.15 | -1.09% | 13.51 | 13.95 | 93520 | 12828.66 | 2.80% |
| 2025-12-09 | 13.59 | 13.71 | 0.12 | 0.88% | 13.55 | 13.93 | 106873 | 14705.71 | 3.20% |
| 2025-12-08 | 13.91 | 13.59 | -0.20 | -1.45% | 13.46 | 13.93 | 92138 | 12527.02 | 2.76% |
| 2025-12-05 | 13.45 | 13.79 | 0.46 | 3.45% | 13.18 | 13.84 | 111806 | 15225.95 | 3.34% |
| 2025-12-04 | 13.80 | 13.33 | -0.51 | -3.68% | 13.29 | 13.85 | 85962 | 11588.06 | 2.57% |
| 2025-12-03 | 13.80 | 13.84 | 0.04 | 0.29% | 13.49 | 13.86 | 79681 | 10908.28 | 2.38% |
| 2025-12-02 | 13.66 | 13.80 | 0.05 | 0.36% | 13.56 | 13.87 | 65973 | 9064.91 | 1.97% |
| 2025-12-01 | 13.67 | 13.75 | 0.15 | 1.10% | 13.62 | 13.84 | 64294 | 8835.55 | 1.92% |
| 2025-11-28 | 13.37 | 13.60 | 0.25 | 1.87% | 13.23 | 13.65 | 77088 | 10418.39 | 2.31% |
| 2025-11-27 | 13.48 | 13.35 | -0.02 | -0.15% | 13.30 | 13.56 | 50834 | 6815.83 | 1.52% |
| 2025-11-26 | 13.34 | 13.37 | 0.05 | 0.38% | 13.28 | 13.56 | 61157 | 8203.63 | 1.83% |
| 2025-11-25 | 13.14 | 13.32 | 0.19 | 1.45% | 13.05 | 13.50 | 56310 | 7490.13 | 1.68% |
| 2025-11-24 | 13.05 | 13.13 | 0.14 | 1.08% | 12.91 | 13.34 | 45555 | 5964.69 | 1.36% |
| 2025-11-21 | 13.44 | 12.99 | -0.49 | -3.64% | 12.98 | 13.67 | 88536 | 11725.69 | 2.65% |
| 2025-11-20 | 13.65 | 13.48 | -0.23 | -1.68% | 13.36 | 13.76 | 72900 | 9837.98 | 2.18% |
| 2025-11-19 | 13.79 | 13.71 | 0.03 | 0.22% | 13.58 | 13.85 | 57850 | 7935.58 | 1.73% |
| 2025-11-18 | 13.76 | 13.68 | -0.14 | -1.01% | 13.62 | 13.90 | 67766 | 9289.63 | 2.03% |
| 2025-11-17 | 13.88 | 13.82 | 0.01 | 0.07% | 13.70 | 13.90 | 85694 | 11816.88 | 2.56% |
| 2025-11-14 | 13.95 | 13.81 | -0.13 | -0.93% | 13.80 | 14.20 | 127535 | 17778.72 | 3.81% |
| 2025-11-13 | 13.91 | 13.94 | 0.16 | 1.16% | 13.55 | 14.04 | 146394 | 20237.56 | 4.38% |
| 2025-11-12 | 13.66 | 13.78 | 0.10 | 0.73% | 13.51 | 14.23 | 197783 | 27417.92 | 5.91% |
| 2025-11-11 | 13.47 | 13.68 | 0.19 | 1.41% | 13.33 | 13.75 | 111335 | 15121.20 | 3.33% |
| 2025-11-10 | 13.08 | 13.49 | 0.40 | 3.06% | 12.99 | 13.55 | 129283 | 17317.23 | 3.87% |
| 2025-11-07 | 13.18 | 13.09 | -0.06 | -0.46% | 13.08 | 13.29 | 53956 | 7094.37 | 1.61% |
| 2025-11-06 | 13.13 | 13.15 | 0.00 | 0.00% | 13.00 | 13.22 | 55996 | 7354.95 | 1.67% |
| 2025-11-05 | 12.96 | 13.15 | 0.16 | 1.23% | 12.90 | 13.30 | 80592 | 10608.20 | 2.41% |
| 2025-11-04 | 12.92 | 12.99 | 0.04 | 0.31% | 12.83 | 13.02 | 38703 | 5009.41 | 1.16% |
| 2025-11-03 | 12.78 | 12.95 | 0.18 | 1.41% | 12.73 | 12.95 | 50372 | 6486.03 | 1.51% |
| 2025-10-31 | 12.47 | 12.77 | 0.27 | 2.16% | 12.43 | 12.79 | 51592 | 6551.33 | 1.54% |
| 2025-10-30 | 12.58 | 12.50 | -0.17 | -1.34% | 12.41 | 12.65 | 53188 | 6665.00 | 1.59% |
| 2025-10-29 | 12.91 | 12.67 | -0.25 | -1.93% | 12.61 | 12.91 | 66677 | 8472.60 | 1.99% |
| 2025-10-28 | 12.92 | 12.92 | 0.00 | 0.00% | 12.85 | 12.99 | 29513 | 3815.12 | 0.88% |
| 2025-10-27 | 12.89 | 12.92 | 0.04 | 0.31% | 12.78 | 12.99 | 42939 | 5535.78 | 1.28% |
| 2025-10-24 | 13.08 | 12.88 | -0.18 | -1.38% | 12.87 | 13.09 | 43824 | 5681.77 | 1.31% |
| 2025-10-23 | 13.00 | 13.06 | 0.06 | 0.46% | 12.93 | 13.10 | 31277 | 4069.74 | 0.94% |
| 2025-10-22 | 13.04 | 13.00 | -0.04 | -0.31% | 12.98 | 13.24 | 44527 | 5834.11 | 1.33% |
| 2025-10-21 | 12.90 | 13.04 | 0.16 | 1.24% | 12.82 | 13.08 | 34922 | 4527.82 | 1.04% |
| 2025-10-20 | 12.87 | 12.88 | 0.09 | 0.70% | 12.77 | 12.95 | 23653 | 3037.11 | 0.71% |
| 2025-10-17 | 12.98 | 12.79 | -0.22 | -1.69% | 12.79 | 13.06 | 36613 | 4731.67 | 1.09% |
| 2025-10-16 | 13.08 | 13.01 | -0.09 | -0.69% | 12.96 | 13.15 | 39458 | 5135.45 | 1.18% |
| 2025-10-15 | 12.78 | 13.10 | 0.33 | 2.58% | 12.76 | 13.16 | 68398 | 8923.45 | 2.05% |
| 2025-10-14 | 12.84 | 12.77 | -0.07 | -0.55% | 12.76 | 12.94 | 37031 | 4758.33 | 1.11% |
| 2025-10-13 | 12.62 | 12.84 | -0.09 | -0.70% | 12.57 | 12.86 | 38940 | 4966.37 | 1.16% |
| 2025-10-10 | 12.86 | 12.93 | -0.05 | -0.39% | 12.86 | 13.10 | 47890 | 6227.08 | 1.43% |
| 2025-10-09 | 12.76 | 12.98 | 0.20 | 1.56% | 12.59 | 13.07 | 71306 | 9123.56 | 2.13% |
| 2025-09-30 | 12.91 | 12.78 | -0.14 | -1.08% | 12.78 | 12.96 | 52287 | 6718.56 | 1.56% |
| 2025-09-29 | 13.02 | 12.92 | -0.02 | -0.15% | 12.68 | 13.02 | 46816 | 6010.61 | 1.40% |
| 2025-09-26 | 12.95 | 12.94 | -0.04 | -0.31% | 12.82 | 13.07 | 52467 | 6794.22 | 1.57% |
| 2025-09-25 | 13.09 | 12.98 | -0.13 | -0.99% | 12.96 | 13.21 | 66475 | 8694.34 | 1.99% |
| 2025-09-24 | 13.07 | 13.11 | -0.04 | -0.30% | 13.04 | 13.26 | 66554 | 8723.79 | 1.99% |
| 2025-09-23 | 13.37 | 13.15 | -0.24 | -1.79% | 12.93 | 13.37 | 80309 | 10504.94 | 2.40% |
| 2025-09-22 | 13.58 | 13.39 | -0.19 | -1.40% | 13.30 | 13.58 | 56831 | 7598.45 | 1.70% |
| 2025-09-19 | 13.75 | 13.58 | -0.10 | -0.73% | 13.37 | 13.75 | 74647 | 10084.72 | 2.23% |
| 2025-09-18 | 13.94 | 13.68 | -0.27 | -1.94% | 13.56 | 14.00 | 123645 | 17000.54 | 3.70% |
| 2025-09-17 | 14.35 | 13.95 | -0.39 | -2.72% | 13.93 | 14.35 | 134859 | 18935.90 | 4.03% |
| 2025-09-16 | 14.38 | 14.34 | -0.01 | -0.07% | 14.20 | 14.46 | 85064 | 12161.46 | 2.54% |
| 2025-09-15 | 14.30 | 14.35 | 0.07 | 0.49% | 14.12 | 14.48 | 101020 | 14477.62 | 3.02% |
| 2025-09-12 | 14.69 | 14.28 | -0.32 | -2.19% | 14.27 | 14.94 | 145192 | 21001.33 | 4.34% |
| 2025-09-11 | 14.81 | 14.60 | -0.15 | -1.02% | 14.41 | 14.92 | 162790 | 23744.75 | 4.87% |
| 2025-09-10 | 14.53 | 14.75 | 0.26 | 1.79% | 14.52 | 15.30 | 229293 | 33982.37 | 6.86% |
| 2025-09-09 | 14.86 | 14.49 | -0.23 | -1.56% | 14.42 | 14.88 | 144002 | 20991.38 | 4.31% |
| 2025-09-08 | 14.67 | 14.72 | -0.06 | -0.41% | 14.51 | 15.04 | 224656 | 33288.28 | 6.72% |
| 2025-09-05 | 14.45 | 14.78 | 0.44 | 3.07% | 13.90 | 14.86 | 290844 | 42086.73 | 8.70% |
| 2025-09-04 | 13.65 | 14.34 | 0.69 | 5.05% | 13.60 | 14.50 | 252191 | 35790.21 | 7.54% |
| 2025-09-03 | 14.22 | 13.65 | -0.54 | -3.81% | 13.60 | 14.35 | 112045 | 15596.74 | 3.35% |
| 2025-09-02 | 14.31 | 14.19 | -0.09 | -0.63% | 14.08 | 14.47 | 141405 | 20162.04 | 4.23% |
| 2025-09-01 | 13.81 | 14.28 | 0.36 | 2.59% | 13.74 | 14.47 | 188370 | 26750.91 | 5.63% |
| 2025-08-29 | 13.97 | 13.92 | -0.07 | -0.50% | 13.85 | 14.27 | 118957 | 16699.09 | 3.56% |
| 2025-08-28 | 13.85 | 13.99 | 0.12 | 0.87% | 13.48 | 14.10 | 144311 | 19974.29 | 4.32% |
| 2025-08-27 | 14.12 | 13.87 | -0.35 | -2.46% | 13.83 | 14.28 | 147231 | 20691.72 | 4.40% |
| 2025-08-26 | 14.12 | 14.22 | 0.06 | 0.42% | 14.00 | 14.30 | 179207 | 25443.01 | 5.36% |
| 2025-08-25 | 13.85 | 14.16 | 0.37 | 2.68% | 13.69 | 14.39 | 233112 | 32740.59 | 6.97% |
| 2025-08-22 | 13.78 | 13.79 | -0.02 | -0.14% | 13.50 | 13.86 | 142362 | 19447.00 | 4.26% |
| 2025-08-21 | 13.88 | 13.81 | -0.17 | -1.22% | 13.77 | 14.16 | 175904 | 24516.94 | 5.26% |
| 2025-08-20 | 13.52 | 13.98 | 0.30 | 2.19% | 13.48 | 14.19 | 227366 | 31450.79 | 6.80% |
上证大盘股票行情在线 K线走势图
来伊份(603777)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
