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
2025-12-16	13.20	13.57	0.32	2.42%	13.15	13.87	126329	17171	3.78%
2025-12-15	13.04	13.25	0.24	1.84%	13.04	13.39	65551	8705	1.96%
2025-12-12	13.25	13.01	-0.17	-1.29%	12.98	13.36	62331	8169	1.86%
2025-12-11	13.50	13.18	-0.38	-2.80%	13.18	13.55	80347	10659	2.40%
2025-12-10	13.73	13.56	-0.15	-1.09%	13.51	13.95	93520	12828	2.80%
2025-12-09	13.59	13.71	0.12	0.88%	13.55	13.93	106873	14705	3.20%
2025-12-08	13.91	13.59	-0.20	-1.45%	13.46	13.93	92138	12527	2.76%
2025-12-05	13.45	13.79	0.46	3.45%	13.18	13.84	111806	15225	3.34%
2025-12-04	13.80	13.33	-0.51	-3.68%	13.29	13.85	85962	11588	2.57%
2025-12-03	13.80	13.84	0.04	0.29%	13.49	13.86	79681	10908	2.38%
2025-12-02	13.66	13.80	0.05	0.36%	13.56	13.87	65973	9064	1.97%
2025-12-01	13.67	13.75	0.15	1.10%	13.62	13.84	64294	8835	1.92%
2025-11-28	13.37	13.60	0.25	1.87%	13.23	13.65	77088	10418	2.31%
2025-11-27	13.48	13.35	-0.02	-0.15%	13.30	13.56	50834	6815	1.52%
2025-11-26	13.34	13.37	0.05	0.38%	13.28	13.56	61157	8203	1.83%
2025-11-25	13.14	13.32	0.19	1.45%	13.05	13.50	56310	7490	1.68%
2025-11-24	13.05	13.13	0.14	1.08%	12.91	13.34	45555	5964	1.36%
2025-11-21	13.44	12.99	-0.49	-3.64%	12.98	13.67	88536	11725	2.65%
2025-11-20	13.65	13.48	-0.23	-1.68%	13.36	13.76	72900	9837	2.18%
2025-11-19	13.79	13.71	0.03	0.22%	13.58	13.85	57850	7935	1.73%
2025-11-18	13.76	13.68	-0.14	-1.01%	13.62	13.90	67766	9289	2.03%
2025-11-17	13.88	13.82	0.01	0.07%	13.70	13.90	85694	11816	2.56%
2025-11-14	13.95	13.81	-0.13	-0.93%	13.80	14.20	127535	17778	3.81%
2025-11-13	13.91	13.94	0.16	1.16%	13.55	14.04	146394	20237	4.38%
2025-11-12	13.66	13.78	0.10	0.73%	13.51	14.23	197783	27417	5.91%
2025-11-11	13.47	13.68	0.19	1.41%	13.33	13.75	111335	15121	3.33%
2025-11-10	13.08	13.49	0.40	3.06%	12.99	13.55	129283	17317	3.87%
2025-11-07	13.18	13.09	-0.06	-0.46%	13.08	13.29	53956	7094	1.61%
2025-11-06	13.13	13.15	0.00	0.00%	13.00	13.22	55996	7354	1.67%
2025-11-05	12.96	13.15	0.16	1.23%	12.90	13.30	80592	10608	2.41%
2025-11-04	12.92	12.99	0.04	0.31%	12.83	13.02	38703	5009	1.16%
2025-11-03	12.78	12.95	0.18	1.41%	12.73	12.95	50372	6486	1.51%
2025-10-31	12.47	12.77	0.27	2.16%	12.43	12.79	51592	6551	1.54%
2025-10-30	12.58	12.50	-0.17	-1.34%	12.41	12.65	53188	6665	1.59%
2025-10-29	12.91	12.67	-0.25	-1.93%	12.61	12.91	66677	8472	1.99%
2025-10-28	12.92	12.92	0.00	0.00%	12.85	12.99	29513	3815	0.88%
2025-10-27	12.89	12.92	0.04	0.31%	12.78	12.99	42939	5535	1.28%
2025-10-24	13.08	12.88	-0.18	-1.38%	12.87	13.09	43824	5681	1.31%
2025-10-23	13.00	13.06	0.06	0.46%	12.93	13.10	31277	4069	0.94%
2025-10-22	13.04	13.00	-0.04	-0.31%	12.98	13.24	44527	5834	1.33%
2025-10-21	12.90	13.04	0.16	1.24%	12.82	13.08	34922	4527	1.04%
2025-10-20	12.87	12.88	0.09	0.70%	12.77	12.95	23653	3037	0.71%
2025-10-17	12.98	12.79	-0.22	-1.69%	12.79	13.06	36613	4731	1.09%
2025-10-16	13.08	13.01	-0.09	-0.69%	12.96	13.15	39458	5135	1.18%
2025-10-15	12.78	13.10	0.33	2.58%	12.76	13.16	68398	8923	2.05%
2025-10-14	12.84	12.77	-0.07	-0.55%	12.76	12.94	37031	4758	1.11%
2025-10-13	12.62	12.84	-0.09	-0.70%	12.57	12.86	38940	4966	1.16%
2025-10-10	12.86	12.93	-0.05	-0.39%	12.86	13.10	47890	6227	1.43%
2025-10-09	12.76	12.98	0.20	1.56%	12.59	13.07	71306	9123	2.13%
2025-09-30	12.91	12.78	-0.14	-1.08%	12.78	12.96	52287	6718	1.56%
2025-09-29	13.02	12.92	-0.02	-0.15%	12.68	13.02	46816	6010	1.40%
2025-09-26	12.95	12.94	-0.04	-0.31%	12.82	13.07	52467	6794	1.57%
2025-09-25	13.09	12.98	-0.13	-0.99%	12.96	13.21	66475	8694	1.99%
2025-09-24	13.07	13.11	-0.04	-0.30%	13.04	13.26	66554	8723	1.99%
2025-09-23	13.37	13.15	-0.24	-1.79%	12.93	13.37	80309	10504	2.40%
2025-09-22	13.58	13.39	-0.19	-1.40%	13.30	13.58	56831	7598	1.70%
2025-09-19	13.75	13.58	-0.10	-0.73%	13.37	13.75	74647	10084	2.23%
2025-09-18	13.94	13.68	-0.27	-1.94%	13.56	14.00	123645	17000	3.70%
2025-09-17	14.35	13.95	-0.39	-2.72%	13.93	14.35	134859	18935	4.03%
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%