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
2026-03-20	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%
2026-03-13	13.18	12.90	-0.42	-3.15%	12.82	13.45	89575	11707	2.68%
2026-03-12	12.98	13.32	0.32	2.46%	12.98	13.78	176728	23750	5.28%
2026-03-11	13.15	13.00	-0.13	-0.99%	12.85	13.27	91118	11898	2.72%
2026-03-10	12.81	13.13	0.56	4.46%	12.58	13.31	131021	17094	3.92%
2026-03-09	12.30	12.57	0.07	0.56%	12.29	12.88	62667	7924	1.87%
2026-03-06	12.82	12.50	-0.34	-2.65%	12.26	12.84	83059	10354	2.48%
2026-03-05	12.99	12.84	0.06	0.47%	12.70	13.20	123955	16038	3.71%
2026-03-04	12.12	12.78	0.65	5.36%	11.96	13.25	117402	14835	3.51%
2026-03-03	12.41	12.13	-0.36	-2.88%	12.10	12.62	58472	7237	1.75%
2026-03-02	12.73	12.49	-0.38	-2.95%	12.46	12.88	56973	7194	1.70%
2026-02-27	12.81	12.87	0.08	0.63%	12.75	12.87	29954	3839	0.90%
2026-02-26	13.08	12.79	-0.28	-2.14%	12.72	13.08	67309	8627	2.01%
2026-02-25	13.04	13.07	0.11	0.85%	12.97	13.10	35467	4629	1.06%
2026-02-24	13.11	12.96	-0.10	-0.77%	12.93	13.17	45744	5938	1.37%
2026-02-13	13.24	13.06	-0.09	-0.68%	13.04	13.30	45028	5910	1.35%
2026-02-12	13.30	13.15	-0.15	-1.13%	13.11	13.35	48843	6441	1.46%
2026-02-11	13.53	13.30	-0.25	-1.85%	13.26	13.54	65927	8800	1.97%
2026-02-10	13.52	13.55	0.00	0.00%	13.35	13.72	86396	11688	2.58%
2026-02-09	13.52	13.55	0.04	0.30%	13.40	13.67	68863	9288	2.06%
2026-02-06	13.70	13.51	-0.39	-2.81%	13.41	13.84	101288	13740	3.03%
2026-02-05	13.62	13.90	0.20	1.46%	13.58	14.20	147669	20580	4.42%
2026-02-04	13.75	13.70	-0.09	-0.65%	13.65	13.97	86496	11904	2.59%
2026-02-03	13.61	13.79	0.10	0.73%	13.55	13.79	97287	13299	2.91%
2026-02-02	13.43	13.69	0.38	2.85%	13.34	13.96	157113	21580	4.70%
2026-01-30	13.53	13.31	-0.36	-2.63%	13.30	13.72	77227	10393	2.31%
2026-01-29	13.17	13.67	0.23	1.71%	13.08	13.71	102478	13759	3.06%
2026-01-28	13.22	13.44	0.21	1.59%	13.22	13.98	114778	15626	3.43%
2026-01-27	13.40	13.23	-0.15	-1.12%	13.02	13.44	44417	5853	1.33%
2026-01-26	13.53	13.38	-0.16	-1.18%	13.27	13.57	59539	7952	1.78%
2026-01-23	13.56	13.54	-0.10	-0.73%	13.51	13.65	55680	7552	1.66%
2026-01-22	13.53	13.64	0.09	0.66%	13.40	13.74	65416	8895	1.96%
2026-01-21	13.16	13.55	0.32	2.42%	13.04	13.58	105737	14123	3.16%
2026-01-20	13.39	13.23	-0.19	-1.42%	13.18	13.44	64841	8603	1.94%
2026-01-19	12.98	13.42	0.06	0.45%	12.98	13.50	62850	8405	1.88%
2026-01-16	13.55	13.36	-0.16	-1.18%	13.27	13.56	79105	10578	2.37%
2026-01-15	13.80	13.52	-0.36	-2.59%	13.44	13.93	112180	15279	3.35%
2026-01-14	13.80	13.88	0.16	1.17%	13.61	14.06	134464	18609	4.02%
2026-01-13	14.08	13.72	-0.37	-2.63%	13.67	14.18	132476	18444	3.96%
2026-01-12	13.73	14.09	0.35	2.55%	13.57	14.09	185893	25817	5.56%
2026-01-09	13.81	13.74	-0.46	-3.24%	13.63	13.93	207776	28563	6.21%
2026-01-08	13.63	14.20	0.56	4.11%	13.53	14.28	201900	28227	6.04%
2026-01-07	13.83	13.64	-0.20	-1.45%	13.57	13.83	87854	12028	2.63%
2026-01-06	13.73	13.84	0.12	0.87%	13.62	13.88	110474	15188	3.30%
2026-01-05	13.64	13.72	-0.01	-0.07%	13.52	13.77	73814	10098	2.21%
2025-12-31	13.60	13.73	0.22	1.63%	13.31	13.78	124397	16900	3.72%
2025-12-30	14.01	13.51	-0.60	-4.25%	13.50	14.05	175402	24027	5.24%
2025-12-29	14.40	14.11	-0.28	-1.95%	13.99	14.42	133185	18823	3.98%
2025-12-26	14.25	14.39	0.18	1.27%	14.17	14.76	222248	32096	6.65%
2025-12-25	14.26	14.21	-0.13	-0.91%	14.06	14.40	137015	19455	4.10%
2025-12-24	14.21	14.34	0.06	0.42%	14.09	14.39	146027	20885	4.37%
2025-12-23	14.69	14.28	-0.31	-2.12%	14.28	14.77	212842	30659	6.36%
2025-12-22	14.90	14.59	-0.30	-2.01%	14.46	15.16	298621	43760	8.93%
2025-12-19	15.00	14.89	0.05	0.34%	14.54	15.40	598704	89265	17.90%
2025-12-18	13.90	14.84	1.35	10.01%	13.90	14.84	250684	36844	7.50%
2025-12-17	13.55	13.49	-0.08	-0.59%	13.31	13.75	99420	13445	2.97%
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%