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
2025-08-01	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%
2025-06-06	14.89	14.23	-0.55	-3.72%	14.17	14.94	162668	23363	4.86%
2025-06-05	15.00	14.78	-0.30	-1.99%	14.76	15.46	329950	49662	9.87%
2025-06-04	14.47	15.08	0.61	4.22%	14.30	15.28	336491	50212	10.06%
2025-06-03	13.75	14.47	0.51	3.65%	13.72	14.64	229850	33047	6.87%
2025-05-30	14.60	13.96	-0.59	-4.05%	13.95	14.66	176386	24950	5.27%
2025-05-29	14.66	14.55	-0.36	-2.41%	14.17	14.74	313663	45365	9.38%
2025-05-28	14.43	14.91	0.41	2.83%	14.17	15.16	461071	67397	13.79%
2025-05-27	14.27	14.50	0.31	2.18%	14.19	15.30	512963	75166	15.34%
2025-05-26	12.89	14.19	1.29	10.00%	12.78	14.19	181389	24877	5.42%
2025-05-23	13.27	12.90	-0.36	-2.71%	12.90	13.31	66310	8660	1.98%
2025-05-22	13.67	13.26	-0.33	-2.43%	13.24	13.67	75601	10144	2.26%
2025-05-21	13.69	13.59	-0.19	-1.38%	13.55	13.97	85363	11691	2.55%
2025-05-20	13.48	13.78	0.30	2.23%	13.38	13.88	127724	17500	3.82%
2025-05-19	13.10	13.48	0.38	2.90%	13.05	13.48	103387	13785	3.09%
2025-05-16	13.00	13.10	0.01	0.08%	12.96	13.16	56412	7370	1.69%
2025-05-15	13.19	13.09	-0.03	-0.23%	13.00	13.30	90600	11924	2.71%
2025-05-14	13.15	13.12	-0.06	-0.46%	13.03	13.22	53371	6993	1.60%
2025-05-13	13.38	13.18	-0.08	-0.60%	13.16	13.51	61014	8114	1.82%
2025-05-12	13.01	13.26	0.02	0.15%	12.95	13.28	77363	10180	2.31%
2025-05-09	13.51	13.24	-0.27	-2.00%	13.24	13.59	78040	10408	2.33%
2025-05-08	13.26	13.51	0.12	0.90%	13.19	13.59	91770	12389	2.74%
2025-05-07	13.50	13.39	0.00	0.00%	13.21	13.66	87634	11735	2.62%
2025-05-06	13.10	13.39	0.30	2.29%	13.10	13.40	79619	10608	2.38%
2025-04-30	13.07	13.09	0.02	0.15%	13.07	13.35	81002	10682	2.42%
2025-04-29	12.75	13.07	0.21	1.63%	12.75	13.17	103118	13472	3.08%
2025-04-28	13.26	12.86	-0.47	-3.53%	12.85	13.30	111574	14437	3.33%
2025-04-25	13.55	13.33	-0.27	-1.99%	13.32	13.67	126694	17065	3.76%
2025-04-24	13.70	13.60	-0.30	-2.16%	13.59	14.07	137160	18904	4.08%