当前位置: 爱股网 > 股票行情 > 来伊份(603777)股票行情

来伊份(603777)股票行情

来伊份(603777)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	14.34	13.62	-0.26	-1.87%	13.42	14.55	168983	23341.27	5.05%
2026-03-25	13.35	13.88	0.82	6.28%	13.01	14.02	184805	25349.50	5.53%
2026-03-24	12.61	13.06	0.53	4.23%	12.40	13.35	82832	10662.61	2.48%
2026-03-23	12.89	12.53	-0.63	-4.79%	12.32	12.92	77637	9815.79	2.32%
2026-03-20	13.45	13.16	-0.25	-1.86%	13.06	13.53	72956	9697.87	2.18%
2026-03-19	13.56	13.41	-0.28	-2.05%	13.31	13.80	60760	8213.11	1.82%
2026-03-18	13.40	13.69	0.22	1.63%	13.40	13.71	63338	8577.38	1.89%
2026-03-17	13.70	13.47	-0.30	-2.18%	13.42	13.96	104629	14236.44	3.13%
2026-03-16	12.95	13.77	0.87	6.74%	12.90	13.88	242203	32796.80	7.24%
2026-03-13	13.18	12.90	-0.42	-3.15%	12.82	13.45	89575	11707.88	2.68%
2026-03-12	12.98	13.32	0.32	2.46%	12.98	13.78	176728	23750.68	5.28%
2026-03-11	13.15	13.00	-0.13	-0.99%	12.85	13.27	91118	11898.24	2.72%
2026-03-10	12.81	13.13	0.56	4.46%	12.58	13.31	131021	17094.20	3.92%
2026-03-09	12.30	12.57	0.07	0.56%	12.29	12.88	62667	7924.62	1.87%
2026-03-06	12.82	12.50	-0.34	-2.65%	12.26	12.84	83059	10354.93	2.48%
2026-03-05	12.99	12.84	0.06	0.47%	12.70	13.20	123955	16038.96	3.71%
2026-03-04	12.12	12.78	0.65	5.36%	11.96	13.25	117402	14835.48	3.51%
2026-03-03	12.41	12.13	-0.36	-2.88%	12.10	12.62	58472	7237.07	1.75%
2026-03-02	12.73	12.49	-0.38	-2.95%	12.46	12.88	56973	7194.05	1.70%
2026-02-27	12.81	12.87	0.08	0.63%	12.75	12.87	29954	3839.39	0.90%
2026-02-26	13.08	12.79	-0.28	-2.14%	12.72	13.08	67309	8627.99	2.01%
2026-02-25	13.04	13.07	0.11	0.85%	12.97	13.10	35467	4629.19	1.06%
2026-02-24	13.11	12.96	-0.10	-0.77%	12.93	13.17	45744	5938.72	1.37%
2026-02-13	13.24	13.06	-0.09	-0.68%	13.04	13.30	45028	5910.08	1.35%
2026-02-12	13.30	13.15	-0.15	-1.13%	13.11	13.35	48843	6441.49	1.46%
2026-02-11	13.53	13.30	-0.25	-1.85%	13.26	13.54	65927	8800.19	1.97%
2026-02-10	13.52	13.55	0.00	0.00%	13.35	13.72	86396	11688.78	2.58%
2026-02-09	13.52	13.55	0.04	0.30%	13.40	13.67	68863	9288.41	2.06%
2026-02-06	13.70	13.51	-0.39	-2.81%	13.41	13.84	101288	13740.77	3.03%
2026-02-05	13.62	13.90	0.20	1.46%	13.58	14.20	147669	20580.90	4.42%
2026-02-04	13.75	13.70	-0.09	-0.65%	13.65	13.97	86496	11904.33	2.59%
2026-02-03	13.61	13.79	0.10	0.73%	13.55	13.79	97287	13299.91	2.91%
2026-02-02	13.43	13.69	0.38	2.85%	13.34	13.96	157113	21580.82	4.70%
2026-01-30	13.53	13.31	-0.36	-2.63%	13.30	13.72	77227	10393.29	2.31%
2026-01-29	13.17	13.67	0.23	1.71%	13.08	13.71	102478	13759.76	3.06%
2026-01-28	13.22	13.44	0.21	1.59%	13.22	13.98	114778	15626.91	3.43%
2026-01-27	13.40	13.23	-0.15	-1.12%	13.02	13.44	44417	5853.55	1.33%
2026-01-26	13.53	13.38	-0.16	-1.18%	13.27	13.57	59539	7952.80	1.78%
2026-01-23	13.56	13.54	-0.10	-0.73%	13.51	13.65	55680	7552.94	1.66%
2026-01-22	13.53	13.64	0.09	0.66%	13.40	13.74	65416	8895.53	1.96%
2026-01-21	13.16	13.55	0.32	2.42%	13.04	13.58	105737	14123.89	3.16%
2026-01-20	13.39	13.23	-0.19	-1.42%	13.18	13.44	64841	8603.55	1.94%
2026-01-19	12.98	13.42	0.06	0.45%	12.98	13.50	62850	8405.03	1.88%
2026-01-16	13.55	13.36	-0.16	-1.18%	13.27	13.56	79105	10578.77	2.37%
2026-01-15	13.80	13.52	-0.36	-2.59%	13.44	13.93	112180	15279.43	3.35%
2026-01-14	13.80	13.88	0.16	1.17%	13.61	14.06	134464	18609.51	4.02%
2026-01-13	14.08	13.72	-0.37	-2.63%	13.67	14.18	132476	18444.89	3.96%
2026-01-12	13.73	14.09	0.35	2.55%	13.57	14.09	185893	25817.11	5.56%
2026-01-09	13.81	13.74	-0.46	-3.24%	13.63	13.93	207776	28563.57	6.21%
2026-01-08	13.63	14.20	0.56	4.11%	13.53	14.28	201900	28227.01	6.04%
2026-01-07	13.83	13.64	-0.20	-1.45%	13.57	13.83	87854	12028.54	2.63%
2026-01-06	13.73	13.84	0.12	0.87%	13.62	13.88	110474	15188.91	3.30%
2026-01-05	13.64	13.72	-0.01	-0.07%	13.52	13.77	73814	10098.29	2.21%
2025-12-31	13.60	13.73	0.22	1.63%	13.31	13.78	124397	16900.48	3.72%
2025-12-30	14.01	13.51	-0.60	-4.25%	13.50	14.05	175402	24027.07	5.24%
2025-12-29	14.40	14.11	-0.28	-1.95%	13.99	14.42	133185	18823.97	3.98%
2025-12-26	14.25	14.39	0.18	1.27%	14.17	14.76	222248	32096.21	6.65%
2025-12-25	14.26	14.21	-0.13	-0.91%	14.06	14.40	137015	19455.81	4.10%
2025-12-24	14.21	14.34	0.06	0.42%	14.09	14.39	146027	20885.03	4.37%
2025-12-23	14.69	14.28	-0.31	-2.12%	14.28	14.77	212842	30659.69	6.36%
2025-12-22	14.90	14.59	-0.30	-2.01%	14.46	15.16	298621	43760.01	8.93%
2025-12-19	15.00	14.89	0.05	0.34%	14.54	15.40	598704	89265.80	17.90%
2025-12-18	13.90	14.84	1.35	10.01%	13.90	14.84	250684	36844.74	7.50%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58