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
2026-06-23	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%
2026-05-14	20.44	21.05	0.59	2.88%	20.20	21.68	227964	47674	6.82%
2026-05-13	19.36	20.46	0.61	3.07%	19.32	20.50	236769	47358	7.08%
2026-05-12	18.70	19.85	1.32	7.12%	18.50	20.08	257377	49522	7.70%
2026-05-11	18.56	18.53	0.23	1.26%	17.74	18.80	152701	28178	4.57%
2026-05-08	18.71	18.30	-0.56	-2.97%	18.28	18.98	206205	38323	6.17%
2026-05-07	18.00	18.86	0.79	4.37%	17.50	19.34	353937	66050	10.58%
2026-05-06	16.64	18.07	1.64	9.98%	16.40	18.07	164588	28537	4.92%
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%