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
2026-08-21	13.73	13.81	0.08	0.58%	13.40	13.99	39638	5446	1.19%
2026-08-20	14.00	13.73	0.05	0.37%	13.57	14.00	46752	6423	1.40%
2026-08-19	14.24	13.68	-0.82	-5.66%	13.57	14.37	80665	11301	2.41%
2026-08-18	15.06	14.50	-0.30	-2.03%	14.37	15.94	113838	16773	3.40%
2026-08-17	14.25	14.80	0.70	4.96%	13.93	14.81	97135	14052	2.90%
2026-08-14	14.18	14.10	-0.15	-1.05%	13.71	14.24	61090	8527	1.83%
2026-08-13	14.26	14.25	-0.03	-0.21%	14.10	14.49	56496	8080	1.69%
2026-08-12	14.19	14.28	0.10	0.71%	14.01	14.29	45674	6480	1.37%
2026-08-11	14.15	14.18	-0.24	-1.66%	14.06	14.52	61661	8816	1.84%
2026-08-10	14.69	14.42	-0.13	-0.89%	14.27	14.76	63139	9116	1.89%
2026-08-07	14.45	14.55	0.06	0.41%	14.26	14.77	66309	9651	1.98%
2026-08-06	14.50	14.49	-0.05	-0.34%	14.19	14.82	70248	10167	2.10%
2026-08-05	14.42	14.54	0.30	2.11%	14.20	14.56	61697	8895	1.84%
2026-08-04	13.84	14.24	0.58	4.25%	13.55	14.36	80602	11268	2.41%
2026-08-03	13.23	13.66	0.43	3.25%	13.17	13.69	72633	9759	2.17%
2026-07-31	12.82	13.23	0.40	3.12%	12.82	13.49	64269	8542	1.92%
2026-07-30	13.36	12.83	-0.60	-4.47%	12.74	13.70	86049	11411	2.57%
2026-07-29	13.13	13.43	0.33	2.52%	13.10	13.55	88610	11804	2.65%
2026-07-28	12.99	13.10	-0.10	-0.76%	12.99	13.40	51752	6839	1.55%
2026-07-27	12.73	13.20	0.43	3.37%	12.41	13.20	66008	8481	1.97%
2026-07-24	12.82	12.77	-0.15	-1.16%	12.40	12.92	71501	9037	2.14%
2026-07-23	12.34	12.92	0.48	3.86%	12.24	13.00	87708	11019	2.62%
2026-07-22	11.80	12.44	0.53	4.45%	11.74	12.99	155072	19447	4.64%
2026-07-21	11.88	11.91	0.01	0.08%	10.85	12.09	150867	17446	4.51%
2026-07-20	12.85	11.90	-1.32	-9.98%	11.90	13.25	128179	16041	3.83%
2026-07-17	14.43	13.22	-1.47	-10.01%	13.22	14.77	104074	14240	3.11%
2026-07-16	15.13	14.69	-0.65	-4.24%	14.60	15.27	56231	8369	1.68%
2026-07-15	14.80	15.34	0.13	0.85%	14.73	15.73	79898	12257	2.39%
2026-07-14	14.45	15.21	0.76	5.26%	14.21	15.25	92052	13521	2.75%
2026-07-13	15.61	14.45	-1.15	-7.37%	14.10	15.70	89523	13258	2.68%
2026-07-10	15.47	15.60	0.15	0.97%	15.23	16.16	82079	12975	2.45%
2026-07-09	15.61	15.45	-0.15	-0.96%	14.62	15.78	86861	13231	2.60%
2026-07-08	16.01	15.60	-0.23	-1.45%	15.35	16.18	64819	10156	1.94%
2026-07-07	16.60	15.83	-0.76	-4.58%	15.71	16.63	78984	12675	2.36%
2026-07-06	16.45	16.59	0.15	0.91%	16.45	17.50	98367	16619	2.94%
2026-07-03	16.39	16.44	0.14	0.86%	16.30	17.09	82326	13713	2.46%
2026-07-02	15.50	16.30	0.58	3.69%	15.50	16.92	117687	19408	3.52%
2026-07-01	15.55	15.72	0.19	1.22%	15.46	16.28	78108	12322	2.34%
2026-06-30	15.98	15.53	-0.23	-1.46%	15.36	16.06	74607	11636	2.23%
2026-06-29	15.87	15.76	-0.09	-0.57%	15.64	16.55	94203	15044	2.82%
2026-06-26	16.40	15.85	-0.85	-5.09%	15.80	16.66	107425	17251	3.21%
2026-06-25	17.47	16.70	-0.73	-4.19%	16.38	17.85	173923	29774	5.20%
2026-06-24	16.52	17.43	0.75	4.50%	16.52	17.76	139799	24211	4.18%
2026-06-23	15.87	16.68	0.66	4.12%	15.51	17.17	136452	22546	4.08%
2026-06-22	16.84	16.02	-0.79	-4.70%	15.43	17.34	181587	29460	5.43%
2026-06-18	18.00	16.81	-1.82	-9.77%	16.78	19.00	329251	57877	9.85%
2026-06-17	17.90	18.63	1.08	6.15%	17.20	19.31	216537	39519	6.47%
2026-06-16	17.36	17.55	0.20	1.15%	16.81	17.87	135128	23420	4.04%
2026-06-15	16.00	17.35	1.13	6.97%	16.00	17.44	109222	18419	3.27%
2026-06-12	16.30	16.22	0.24	1.50%	16.01	17.10	93427	15421	2.79%
2026-06-11	15.83	15.98	0.26	1.65%	15.56	16.28	70977	11315	2.12%
2026-06-10	16.84	15.72	-0.86	-5.19%	15.57	16.93	90217	14440	2.70%
2026-06-09	16.70	16.58	-0.17	-1.01%	15.71	16.70	91041	14777	2.72%
2026-06-08	16.45	16.75	-0.29	-1.70%	16.13	16.98	70888	11760	2.12%
2026-06-05	17.15	17.04	-0.08	-0.47%	16.77	17.31	58517	9924	1.75%
2026-06-04	17.42	17.12	-0.32	-1.83%	16.95	17.42	62877	10768	1.88%
2026-06-03	17.21	17.44	0.09	0.52%	17.03	17.93	71745	12494	2.15%
2026-06-02	17.78	17.35	-0.25	-1.42%	16.89	17.78	104188	17971	3.12%
2026-06-01	17.80	17.60	-0.40	-2.22%	17.36	18.02	102070	18046	3.05%
2026-05-29	18.55	18.00	-0.52	-2.81%	17.74	18.86	105373	19312	3.15%
2026-05-28	18.80	18.52	-0.38	-2.01%	18.11	18.89	77675	14351	2.32%
2026-05-27	19.00	18.90	-0.13	-0.68%	18.50	19.09	106350	19946	3.18%
2026-05-26	19.15	19.03	-0.41	-2.11%	18.99	19.89	113795	21991	3.40%
2026-05-25	20.48	19.44	-0.74	-3.67%	18.86	20.60	205234	40063	6.14%
2026-05-22	19.47	20.18	0.98	5.10%	19.44	20.58	163167	32963	4.88%
2026-05-21	19.80	19.20	-0.53	-2.69%	19.08	20.88	167320	33250	5.00%
2026-05-20	19.90	19.73	-0.09	-0.45%	19.46	20.26	95141	18834	2.84%
2026-05-19	20.44	19.82	-0.30	-1.49%	19.51	20.76	128228	25665	3.83%
2026-05-18	19.95	20.12	0.27	1.36%	19.33	20.29	151585	30087	4.53%
2026-05-15	20.91	19.85	-1.20	-5.70%	19.73	21.50	220663	45037	6.60%