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 |
|---|
| 2025-06-17 | 13.38 | 13.10 | -0.15 | -1.13% | 13.03 | 13.41 | 76405 | 10035.68 | 2.28% |
| 2025-06-16 | 13.17 | 13.25 | 0.06 | 0.45% | 13.02 | 13.33 | 53611 | 7091.45 | 1.60% |
| 2025-06-13 | 13.53 | 13.19 | -0.41 | -3.01% | 13.12 | 13.54 | 89738 | 11888.66 | 2.68% |
| 2025-06-12 | 13.58 | 13.60 | 0.02 | 0.15% | 13.42 | 13.64 | 80411 | 10870.50 | 2.40% |
| 2025-06-11 | 13.48 | 13.58 | 0.02 | 0.15% | 13.40 | 13.72 | 114472 | 15553.94 | 3.42% |
| 2025-06-10 | 13.98 | 13.56 | -0.80 | -5.57% | 13.27 | 13.98 | 253858 | 34452.17 | 7.59% |
| 2025-06-09 | 14.28 | 14.36 | 0.13 | 0.91% | 14.10 | 14.50 | 129691 | 18558.12 | 3.88% |
| 2025-06-06 | 14.89 | 14.23 | -0.55 | -3.72% | 14.17 | 14.94 | 162668 | 23363.29 | 4.86% |
| 2025-06-05 | 15.00 | 14.78 | -0.30 | -1.99% | 14.76 | 15.46 | 329950 | 49662.61 | 9.87% |
| 2025-06-04 | 14.47 | 15.08 | 0.61 | 4.22% | 14.30 | 15.28 | 336491 | 50212.40 | 10.06% |
| 2025-06-03 | 13.75 | 14.47 | 0.51 | 3.65% | 13.72 | 14.64 | 229850 | 33047.78 | 6.87% |
| 2025-05-30 | 14.60 | 13.96 | -0.59 | -4.05% | 13.95 | 14.66 | 176386 | 24950.61 | 5.27% |
| 2025-05-29 | 14.66 | 14.55 | -0.36 | -2.41% | 14.17 | 14.74 | 313663 | 45365.39 | 9.38% |
| 2025-05-28 | 14.43 | 14.91 | 0.41 | 2.83% | 14.17 | 15.16 | 461071 | 67397.86 | 13.79% |
| 2025-05-27 | 14.27 | 14.50 | 0.31 | 2.18% | 14.19 | 15.30 | 512963 | 75166.34 | 15.34% |
| 2025-05-26 | 12.89 | 14.19 | 1.29 | 10.00% | 12.78 | 14.19 | 181389 | 24877.71 | 5.42% |
| 2025-05-23 | 13.27 | 12.90 | -0.36 | -2.71% | 12.90 | 13.31 | 66310 | 8660.08 | 1.98% |
| 2025-05-22 | 13.67 | 13.26 | -0.33 | -2.43% | 13.24 | 13.67 | 75601 | 10144.17 | 2.26% |
| 2025-05-21 | 13.69 | 13.59 | -0.19 | -1.38% | 13.55 | 13.97 | 85363 | 11691.20 | 2.55% |
| 2025-05-20 | 13.48 | 13.78 | 0.30 | 2.23% | 13.38 | 13.88 | 127724 | 17500.93 | 3.82% |
| 2025-05-19 | 13.10 | 13.48 | 0.38 | 2.90% | 13.05 | 13.48 | 103387 | 13785.96 | 3.09% |
| 2025-05-16 | 13.00 | 13.10 | 0.01 | 0.08% | 12.96 | 13.16 | 56412 | 7370.89 | 1.69% |
| 2025-05-15 | 13.19 | 13.09 | -0.03 | -0.23% | 13.00 | 13.30 | 90600 | 11924.71 | 2.71% |
| 2025-05-14 | 13.15 | 13.12 | -0.06 | -0.46% | 13.03 | 13.22 | 53371 | 6993.39 | 1.60% |
| 2025-05-13 | 13.38 | 13.18 | -0.08 | -0.60% | 13.16 | 13.51 | 61014 | 8114.56 | 1.82% |
| 2025-05-12 | 13.01 | 13.26 | 0.02 | 0.15% | 12.95 | 13.28 | 77363 | 10180.37 | 2.31% |
| 2025-05-09 | 13.51 | 13.24 | -0.27 | -2.00% | 13.24 | 13.59 | 78040 | 10408.63 | 2.33% |
| 2025-05-08 | 13.26 | 13.51 | 0.12 | 0.90% | 13.19 | 13.59 | 91770 | 12389.51 | 2.74% |
| 2025-05-07 | 13.50 | 13.39 | 0.00 | 0.00% | 13.21 | 13.66 | 87634 | 11735.21 | 2.62% |
| 2025-05-06 | 13.10 | 13.39 | 0.30 | 2.29% | 13.10 | 13.40 | 79619 | 10608.40 | 2.38% |
| 2025-04-30 | 13.07 | 13.09 | 0.02 | 0.15% | 13.07 | 13.35 | 81002 | 10682.18 | 2.42% |
| 2025-04-29 | 12.75 | 13.07 | 0.21 | 1.63% | 12.75 | 13.17 | 103118 | 13472.46 | 3.08% |
| 2025-04-28 | 13.26 | 12.86 | -0.47 | -3.53% | 12.85 | 13.30 | 111574 | 14437.99 | 3.33% |
| 2025-04-25 | 13.55 | 13.33 | -0.27 | -1.99% | 13.32 | 13.67 | 126694 | 17065.60 | 3.76% |
| 2025-04-24 | 13.70 | 13.60 | -0.30 | -2.16% | 13.59 | 14.07 | 137160 | 18904.84 | 4.08% |
| 2025-04-23 | 14.53 | 13.90 | -0.77 | -5.25% | 13.89 | 14.60 | 224713 | 31698.65 | 6.68% |
| 2025-04-22 | 14.69 | 14.67 | -0.02 | -0.14% | 14.24 | 14.90 | 223500 | 32427.81 | 6.64% |
| 2025-04-21 | 14.00 | 14.69 | 0.22 | 1.52% | 13.90 | 15.00 | 258355 | 37705.59 | 7.68% |
| 2025-04-18 | 15.32 | 14.47 | -1.17 | -7.48% | 14.39 | 15.44 | 337325 | 49900.34 | 10.02% |
| 2025-04-17 | 14.59 | 15.64 | 0.84 | 5.68% | 14.36 | 16.27 | 497508 | 76370.79 | 14.78% |
| 2025-04-16 | 14.50 | 14.80 | 0.04 | 0.27% | 14.00 | 15.00 | 284089 | 41414.05 | 8.44% |
| 2025-04-15 | 14.50 | 14.76 | 0.22 | 1.51% | 14.21 | 15.33 | 309363 | 45625.93 | 9.19% |
| 2025-04-14 | 14.41 | 14.54 | -0.02 | -0.14% | 14.05 | 15.08 | 270206 | 39565.61 | 8.03% |
| 2025-04-11 | 14.23 | 14.56 | 0.45 | 3.19% | 14.01 | 14.83 | 370766 | 53466.01 | 11.02% |
| 2025-04-10 | 12.74 | 14.11 | 1.28 | 9.98% | 12.68 | 14.11 | 208744 | 28239.96 | 6.20% |
| 2025-04-09 | 12.55 | 12.83 | 0.13 | 1.02% | 11.58 | 13.07 | 206250 | 25464.83 | 6.13% |
| 2025-04-08 | 11.55 | 12.70 | 0.53 | 4.35% | 11.55 | 12.93 | 178436 | 22291.17 | 5.30% |
| 2025-04-07 | 12.70 | 12.17 | -1.35 | -9.99% | 12.17 | 13.03 | 95533 | 11778.08 | 2.84% |
| 2025-04-03 | 13.13 | 13.52 | 0.05 | 0.37% | 13.13 | 13.65 | 100863 | 13643.11 | 3.00% |
| 2025-04-02 | 13.28 | 13.47 | 0.20 | 1.51% | 13.19 | 13.77 | 114850 | 15498.29 | 3.41% |
| 2025-04-01 | 13.33 | 13.27 | -0.04 | -0.30% | 13.26 | 13.44 | 51065 | 6812.08 | 1.52% |
| 2025-03-31 | 13.25 | 13.31 | -0.03 | -0.22% | 13.00 | 13.35 | 85352 | 11245.99 | 2.54% |
| 2025-03-28 | 13.71 | 13.34 | -0.45 | -3.26% | 13.33 | 13.73 | 92189 | 12410.28 | 2.74% |
| 2025-03-27 | 13.96 | 13.79 | -0.11 | -0.79% | 13.77 | 14.12 | 74417 | 10354.94 | 2.21% |
| 2025-03-26 | 13.74 | 13.90 | 0.17 | 1.24% | 13.50 | 13.92 | 71011 | 9795.89 | 2.11% |
| 2025-03-25 | 14.26 | 13.73 | -0.46 | -3.24% | 13.71 | 14.35 | 104171 | 14442.36 | 3.10% |
| 2025-03-24 | 14.23 | 14.19 | -0.07 | -0.49% | 13.72 | 14.40 | 111929 | 15737.36 | 3.33% |
| 2025-03-21 | 14.60 | 14.26 | -0.45 | -3.06% | 14.20 | 14.67 | 115104 | 16532.77 | 3.42% |
| 2025-03-20 | 14.86 | 14.71 | -0.11 | -0.74% | 14.68 | 14.90 | 108589 | 16048.35 | 3.23% |
| 2025-03-19 | 15.00 | 14.82 | -0.29 | -1.92% | 14.75 | 15.06 | 124565 | 18501.09 | 3.70% |
| 2025-03-18 | 15.50 | 15.11 | -0.29 | -1.88% | 15.01 | 15.56 | 176825 | 26749.54 | 5.25% |
| 2025-03-17 | 15.70 | 15.40 | -0.13 | -0.84% | 15.33 | 16.25 | 254890 | 40118.13 | 7.57% |
| 2025-03-14 | 14.79 | 15.53 | 0.72 | 4.86% | 14.79 | 15.67 | 287158 | 44179.05 | 8.53% |
| 2025-03-13 | 15.66 | 14.81 | -0.91 | -5.79% | 14.60 | 15.69 | 227757 | 34234.27 | 6.77% |
| 2025-03-12 | 15.85 | 15.72 | -0.11 | -0.69% | 15.52 | 15.94 | 173060 | 27178.66 | 5.14% |
| 2025-03-11 | 15.50 | 15.83 | -0.05 | -0.31% | 15.44 | 15.90 | 156604 | 24642.03 | 4.65% |
| 2025-03-10 | 15.67 | 15.88 | 0.11 | 0.70% | 15.15 | 16.01 | 223843 | 34837.64 | 6.65% |
| 2025-03-07 | 16.28 | 15.77 | -0.61 | -3.72% | 15.61 | 16.55 | 270425 | 43459.96 | 8.03% |
| 2025-03-06 | 16.08 | 16.38 | 0.10 | 0.61% | 15.71 | 16.57 | 328443 | 53388.81 | 9.76% |
| 2025-03-05 | 15.92 | 16.28 | 0.22 | 1.37% | 15.40 | 16.70 | 301731 | 48919.26 | 8.97% |
| 2025-03-04 | 16.59 | 16.06 | -1.40 | -8.02% | 15.75 | 16.59 | 406291 | 66200.45 | 12.07% |
| 2025-03-03 | 16.48 | 17.46 | 1.16 | 7.12% | 15.78 | 17.93 | 625885 | 103761.81 | 18.60% |
| 2025-02-28 | 16.30 | 16.30 | 0.16 | 0.99% | 15.93 | 17.70 | 744089 | 125004.61 | 22.11% |
| 2025-02-27 | 14.98 | 16.14 | 1.47 | 10.02% | 14.76 | 16.14 | 609196 | 94405.38 | 18.10% |
| 2025-02-26 | 14.65 | 14.67 | 0.11 | 0.76% | 14.45 | 14.78 | 140246 | 20453.15 | 4.17% |
| 2025-02-25 | 14.50 | 14.56 | -0.14 | -0.95% | 14.50 | 14.90 | 146763 | 21565.63 | 4.36% |
| 2025-02-24 | 15.19 | 14.70 | -0.20 | -1.34% | 14.63 | 15.35 | 208553 | 31146.90 | 6.20% |
| 2025-02-21 | 14.94 | 14.90 | -0.14 | -0.93% | 14.57 | 15.06 | 189292 | 28022.74 | 5.62% |
| 2025-02-20 | 14.84 | 15.04 | 0.24 | 1.62% | 14.84 | 15.20 | 175310 | 26385.08 | 5.21% |
| 2025-02-19 | 14.52 | 14.80 | 0.28 | 1.93% | 14.44 | 14.83 | 163402 | 24007.26 | 4.86% |
上证大盘股票行情在线 K线走势图
