来伊份 (603777) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	15.60	16.43	0.64	4.05%	15.49	16.65	150617	24392	4.50%
2026-04-29	15.56	15.79	0.31	2.00%	15.47	16.34	137845	21966	4.12%
2026-04-28	15.25	15.48	0.08	0.52%	15.25	15.80	128112	19895	3.83%
2026-04-27	14.96	15.40	0.30	1.99%	14.90	15.85	152498	23510	4.56%
2026-04-24	15.01	15.10	-0.22	-1.44%	15.01	15.90	147738	22707	4.42%
2026-04-23	16.15	15.32	-0.85	-5.26%	15.30	16.19	193943	30238	5.80%
2026-04-22	16.02	16.17	-0.19	-1.16%	15.54	16.32	172516	27648	5.16%
2026-04-21	16.89	16.36	-0.52	-3.08%	16.23	16.96	182731	30069	5.46%
2026-04-20	16.78	16.88	-0.12	-0.71%	16.29	17.07	240019	40221	7.18%
2026-04-17	16.43	17.00	0.56	3.41%	16.35	17.20	338257	56761	10.11%
2026-04-16	16.37	16.44	-0.08	-0.48%	16.05	16.75	297622	48676	8.90%
2026-04-15	17.05	16.52	-0.73	-4.23%	16.36	17.30	377081	62863	11.28%
2026-04-14	16.90	17.25	0.35	2.07%	16.51	17.70	503578	86565	15.06%
2026-04-13	17.15	16.90	-0.07	-0.41%	16.00	17.50	692833	117235	20.72%
2026-04-10	16.67	16.97	1.54	9.98%	16.00	16.97	397033	66626	11.87%
2026-04-09	15.43	15.43	1.40	9.98%	15.43	15.43	88621	13674	2.65%
2026-04-08	12.94	14.03	1.28	10.04%	12.92	14.03	202434	27590	6.05%
2026-04-07	12.78	12.75	-0.03	-0.23%	12.50	12.80	53717	6798	1.61%
2026-04-03	13.06	12.78	-0.25	-1.92%	12.68	13.08	58272	7468	1.74%
2026-04-02	13.21	13.03	-0.23	-1.73%	12.93	13.31	73302	9580	2.19%
2026-04-01	13.29	13.26	0.15	1.14%	13.13	13.43	88359	11707	2.64%
2026-03-31	13.40	13.11	-0.85	-6.09%	12.98	13.72	210884	28064	6.31%
2026-03-30	13.73	13.96	0.09	0.65%	13.65	14.02	75644	10502	2.26%
2026-03-27	13.45	13.87	0.25	1.84%	13.45	14.03	100956	13948	3.02%
2026-03-26	14.34	13.62	-0.26	-1.87%	13.42	14.55	168983	23341	5.05%
2026-03-25	13.35	13.88	0.82	6.28%	13.01	14.02	184805	25349	5.53%
2026-03-24	12.61	13.06	0.53	4.23%	12.40	13.35	82832	10662	2.48%
2026-03-23	12.89	12.53	-0.63	-4.79%	12.32	12.92	77637	9815	2.32%
2026-03-20	13.45	13.16	-0.25	-1.86%	13.06	13.53	72956	9697	2.18%
2026-03-19	13.56	13.41	-0.28	-2.05%	13.31	13.80	60760	8213	1.82%
2026-03-18	13.40	13.69	0.22	1.63%	13.40	13.71	63338	8577	1.89%
2026-03-17	13.70	13.47	-0.30	-2.18%	13.42	13.96	104629	14236	3.13%
2026-03-16	12.95	13.77	0.87	6.74%	12.90	13.88	242203	32796	7.24%
2026-03-13	13.18	12.90	-0.42	-3.15%	12.82	13.45	89575	11707	2.68%
2026-03-12	12.98	13.32	0.32	2.46%	12.98	13.78	176728	23750	5.28%
2026-03-11	13.15	13.00	-0.13	-0.99%	12.85	13.27	91118	11898	2.72%
2026-03-10	12.81	13.13	0.56	4.46%	12.58	13.31	131021	17094	3.92%
2026-03-09	12.30	12.57	0.07	0.56%	12.29	12.88	62667	7924	1.87%
2026-03-06	12.82	12.50	-0.34	-2.65%	12.26	12.84	83059	10354	2.48%
2026-03-05	12.99	12.84	0.06	0.47%	12.70	13.20	123955	16038	3.71%
2026-03-04	12.12	12.78	0.65	5.36%	11.96	13.25	117402	14835	3.51%
2026-03-03	12.41	12.13	-0.36	-2.88%	12.10	12.62	58472	7237	1.75%
2026-03-02	12.73	12.49	-0.38	-2.95%	12.46	12.88	56973	7194	1.70%
2026-02-27	12.81	12.87	0.08	0.63%	12.75	12.87	29954	3839	0.90%
2026-02-26	13.08	12.79	-0.28	-2.14%	12.72	13.08	67309	8627	2.01%
2026-02-25	13.04	13.07	0.11	0.85%	12.97	13.10	35467	4629	1.06%
2026-02-24	13.11	12.96	-0.10	-0.77%	12.93	13.17	45744	5938	1.37%
2026-02-13	13.24	13.06	-0.09	-0.68%	13.04	13.30	45028	5910	1.35%
2026-02-12	13.30	13.15	-0.15	-1.13%	13.11	13.35	48843	6441	1.46%
2026-02-11	13.53	13.30	-0.25	-1.85%	13.26	13.54	65927	8800	1.97%
2026-02-10	13.52	13.55	0.00	0.00%	13.35	13.72	86396	11688	2.58%
2026-02-09	13.52	13.55	0.04	0.30%	13.40	13.67	68863	9288	2.06%
2026-02-06	13.70	13.51	-0.39	-2.81%	13.41	13.84	101288	13740	3.03%
2026-02-05	13.62	13.90	0.20	1.46%	13.58	14.20	147669	20580	4.42%
2026-02-04	13.75	13.70	-0.09	-0.65%	13.65	13.97	86496	11904	2.59%
2026-02-03	13.61	13.79	0.10	0.73%	13.55	13.79	97287	13299	2.91%
2026-02-02	13.43	13.69	0.38	2.85%	13.34	13.96	157113	21580	4.70%
2026-01-30	13.53	13.31	-0.36	-2.63%	13.30	13.72	77227	10393	2.31%
2026-01-29	13.17	13.67	0.23	1.71%	13.08	13.71	102478	13759	3.06%
2026-01-28	13.22	13.44	0.21	1.59%	13.22	13.98	114778	15626	3.43%
2026-01-27	13.40	13.23	-0.15	-1.12%	13.02	13.44	44417	5853	1.33%
2026-01-26	13.53	13.38	-0.16	-1.18%	13.27	13.57	59539	7952	1.78%