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
2025-09-16	14.38	14.34	-0.01	-0.07%	14.20	14.46	85064	12161	2.54%
2025-09-15	14.30	14.35	0.07	0.49%	14.12	14.48	101020	14477	3.02%
2025-09-12	14.69	14.28	-0.32	-2.19%	14.27	14.94	145192	21001	4.34%
2025-09-11	14.81	14.60	-0.15	-1.02%	14.41	14.92	162790	23744	4.87%
2025-09-10	14.53	14.75	0.26	1.79%	14.52	15.30	229293	33982	6.86%
2025-09-09	14.86	14.49	-0.23	-1.56%	14.42	14.88	144002	20991	4.31%
2025-09-08	14.67	14.72	-0.06	-0.41%	14.51	15.04	224656	33288	6.72%
2025-09-05	14.45	14.78	0.44	3.07%	13.90	14.86	290844	42086	8.70%
2025-09-04	13.65	14.34	0.69	5.05%	13.60	14.50	252191	35790	7.54%
2025-09-03	14.22	13.65	-0.54	-3.81%	13.60	14.35	112045	15596	3.35%
2025-09-02	14.31	14.19	-0.09	-0.63%	14.08	14.47	141405	20162	4.23%
2025-09-01	13.81	14.28	0.36	2.59%	13.74	14.47	188370	26750	5.63%
2025-08-29	13.97	13.92	-0.07	-0.50%	13.85	14.27	118957	16699	3.56%
2025-08-28	13.85	13.99	0.12	0.87%	13.48	14.10	144311	19974	4.32%
2025-08-27	14.12	13.87	-0.35	-2.46%	13.83	14.28	147231	20691	4.40%
2025-08-26	14.12	14.22	0.06	0.42%	14.00	14.30	179207	25443	5.36%
2025-08-25	13.85	14.16	0.37	2.68%	13.69	14.39	233112	32740	6.97%
2025-08-22	13.78	13.79	-0.02	-0.14%	13.50	13.86	142362	19447	4.26%
2025-08-21	13.88	13.81	-0.17	-1.22%	13.77	14.16	175904	24516	5.26%
2025-08-20	13.52	13.98	0.30	2.19%	13.48	14.19	227366	31450	6.80%
2025-08-19	13.43	13.68	0.25	1.86%	13.36	13.83	159591	21784	4.77%
2025-08-18	13.39	13.43	0.10	0.75%	13.30	13.51	121948	16323	3.65%
2025-08-15	13.30	13.33	-0.01	-0.07%	13.25	13.41	106788	14219	3.19%
2025-08-14	13.65	13.34	-0.39	-2.84%	13.32	13.76	127701	17249	3.82%
2025-08-13	14.20	13.73	-0.14	-1.01%	13.55	14.22	170263	23439	5.09%
2025-08-12	13.96	13.87	-0.35	-2.46%	13.77	14.08	182536	25414	5.46%
2025-08-11	13.54	14.22	0.84	6.28%	13.47	14.50	377949	53658	11.30%
2025-08-08	13.22	13.38	0.20	1.52%	13.12	13.59	170412	22723	5.10%
2025-08-07	12.92	13.18	0.21	1.62%	12.92	13.45	159791	21101	4.78%
2025-08-06	13.03	12.97	-0.04	-0.31%	12.90	13.03	41004	5312	1.23%
2025-08-05	12.92	13.01	0.09	0.70%	12.90	13.02	41324	5365	1.24%
2025-08-04	12.82	12.92	0.03	0.23%	12.68	12.92	29537	3797	0.88%
2025-08-01	12.87	12.89	0.04	0.31%	12.81	12.90	33722	4336	1.01%
2025-07-31	13.00	12.85	-0.18	-1.38%	12.83	13.03	50581	6533	1.51%
2025-07-30	12.92	13.03	0.05	0.39%	12.90	13.06	56750	7374	1.70%
2025-07-29	13.15	12.98	-0.10	-0.76%	12.86	13.19	75486	9776	2.26%
2025-07-28	13.08	13.08	0.00	0.00%	13.03	13.15	39413	5160	1.18%
2025-07-25	13.17	13.08	-0.07	-0.53%	13.05	13.20	49365	6473	1.48%
2025-07-24	12.96	13.15	0.15	1.15%	12.92	13.15	64262	8424	1.92%
2025-07-23	13.04	13.00	-0.10	-0.76%	12.97	13.16	58075	7597	1.74%
2025-07-22	13.12	13.10	-0.01	-0.08%	12.94	13.16	53866	7031	1.61%
2025-07-21	13.06	13.11	0.07	0.54%	12.98	13.11	50983	6667	1.52%
2025-07-18	13.11	13.04	-0.07	-0.53%	13.00	13.17	52412	6845	1.57%
2025-07-17	12.92	13.11	0.19	1.47%	12.88	13.21	76972	10042	2.30%
2025-07-16	12.75	12.92	0.21	1.65%	12.74	12.98	63179	8147	1.89%
2025-07-15	12.91	12.71	-0.23	-1.78%	12.60	12.94	73022	9282	2.18%
2025-07-14	12.93	12.94	-0.23	-1.75%	12.76	12.98	83171	10712	2.49%
2025-07-11	13.24	13.17	0.00	0.00%	13.01	13.27	76270	10016	2.28%
2025-07-10	13.08	13.17	0.11	0.84%	13.00	13.48	111008	14683	3.32%
2025-07-09	13.22	13.06	-0.11	-0.84%	13.05	13.22	53333	6993	1.59%
2025-07-08	13.09	13.17	0.15	1.15%	13.03	13.24	76623	10069	2.29%
2025-07-07	12.86	13.02	0.14	1.09%	12.84	13.12	44911	5845	1.34%
2025-07-04	13.04	12.88	-0.18	-1.38%	12.86	13.04	54742	7073	1.64%
2025-07-03	13.02	13.06	0.01	0.08%	12.99	13.11	38460	5016	1.15%
2025-07-02	13.08	13.05	-0.06	-0.46%	13.00	13.16	48469	6334	1.45%
2025-07-01	13.20	13.11	-0.02	-0.15%	13.05	13.21	60200	7909	1.80%
2025-06-30	13.10	13.13	0.11	0.84%	13.00	13.18	56395	7388	1.69%
2025-06-27	13.08	13.02	-0.06	-0.46%	12.95	13.18	68759	8969	2.06%
2025-06-26	13.00	13.08	0.00	0.00%	12.95	13.26	87059	11392	2.60%
2025-06-25	13.06	13.08	0.19	1.47%	12.83	13.16	115568	15040	3.46%
2025-06-24	12.76	12.89	0.17	1.34%	12.72	12.95	68903	8866	2.06%
2025-06-23	12.45	12.72	0.12	0.95%	12.41	12.73	58387	7372	1.75%
2025-06-20	12.71	12.60	-0.16	-1.25%	12.60	12.84	54514	6915	1.63%
2025-06-19	12.99	12.76	-0.22	-1.69%	12.70	13.07	72603	9330	2.17%
2025-06-18	13.01	12.98	-0.12	-0.92%	12.85	13.05	61860	7999	1.85%
2025-06-17	13.38	13.10	-0.15	-1.13%	13.03	13.41	76405	10035	2.28%
2025-06-16	13.17	13.25	0.06	0.45%	13.02	13.33	53611	7091	1.60%
2025-06-13	13.53	13.19	-0.41	-3.01%	13.12	13.54	89738	11888	2.68%
2025-06-12	13.58	13.60	0.02	0.15%	13.42	13.64	80411	10870	2.40%
2025-06-11	13.48	13.58	0.02	0.15%	13.40	13.72	114472	15553	3.42%
2025-06-10	13.98	13.56	-0.80	-5.57%	13.27	13.98	253858	34452	7.59%
2025-06-09	14.28	14.36	0.13	0.91%	14.10	14.50	129691	18558	3.88%