伊之密（300415）历史行情

以下为伊之密近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	18.760	18.820	18.920	18.420	0.070	0.373%	467.58万	0.87亿	1.029%
2026-10-08	18.820	18.750	18.990	18.680	-0.060	-0.319%	2.75万	0.00亿	0.000%
2026-10-07	18.950	18.810	19.180	18.810	-0.180	-0.948%	287.00万	0.55亿	0.632%
2026-10-06	18.950	18.810	19.180	18.810	-0.180	-0.948%	287.00万	0.55亿	0.632%
2026-10-05	18.950	18.810	19.180	18.810	-0.180	-0.948%	287.00万	0.55亿	0.632%
2026-10-02	18.950	18.810	19.180	18.810	-0.180	-0.948%	287.00万	0.55亿	0.632%
2026-10-01	18.950	18.810	19.180	18.810	-0.180	-0.948%	287.00万	0.55亿	0.632%
2026-09-30	18.950	18.810	19.180	18.810	-0.180	-0.948%	2.87万	0.00亿	0.000%
2026-09-29	18.790	18.990	19.020	18.720	0.180	0.957%	2.25万	0.00亿	0.000%
2026-09-28	18.920	18.810	18.960	18.480	-0.140	-0.739%	3.34万	0.00亿	0.000%
2026-09-27	19.130	18.950	19.270	18.800	-0.200	-1.044%	495.86万	0.94亿	1.091%
2026-09-24	19.130	18.950	19.270	18.800	-0.200	-1.044%	4.96万	0.00亿	0.000%
2026-09-23	18.950	19.150	19.350	18.840	0.260	1.376%	5.13万	0.00亿	0.000%
2026-09-22	19.030	18.890	19.130	18.820	-0.050	-0.264%	2.74万	0.00亿	0.000%
2026-09-21	18.910	18.940	19.090	18.830	0.050	0.265%	2.91万	0.00亿	0.000%
2026-09-18	18.960	18.890	19.010	18.700	-0.020	-0.106%	3.96万	0.00亿	0.000%
2026-09-17	18.660	18.910	19.060	18.660	0.130	0.692%	2.97万	0.00亿	0.000%
2026-09-16	18.650	18.780	18.850	18.450	0.030	0.160%	2.68万	0.00亿	0.000%
2026-09-15	18.780	18.750	18.960	18.680	-0.090	-0.478%	2.40万	0.00亿	0.000%
2026-09-14	18.590	18.840	18.880	18.380	0.310	1.673%	3.73万	0.00亿	0.000%
2026-09-11	18.760	18.530	18.800	18.500	-0.300	-1.593%	4.43万	0.00亿	0.000%
2026-09-10	19.240	18.830	19.300	18.760	-0.490	-2.536%	4.41万	0.00亿	0.000%
2026-09-09	19.480	19.320	19.520	19.220	-0.120	-0.617%	4.27万	0.00亿	0.000%
2026-09-08	19.400	19.440	19.520	19.300	0.030	0.155%	3.01万	0.00亿	0.000%
2026-09-07	19.240	19.410	19.560	19.060	0.160	0.831%	5.05万	0.00亿	0.000%
2026-09-04	19.500	19.250	19.630	19.150	-0.130	-0.671%	4.04万	0.00亿	0.000%
2026-09-03	19.330	19.380	19.480	19.160	0.130	0.675%	3.57万	0.00亿	0.000%
2026-09-02	19.670	19.250	19.670	19.190	-0.470	-2.383%	4.57万	0.00亿	0.000%
2026-09-01	19.790	19.720	19.890	19.630	-0.100	-0.505%	3.49万	0.00亿	0.000%
2026-08-31	19.680	19.820	19.860	19.430	0.120	0.609%	4.02万	0.00亿	0.000%
2026-08-28	19.720	19.700	19.880	19.680	-0.100	-0.505%	3.58万	0.00亿	0.000%
2026-08-27	19.790	19.800	19.850	19.440	0.070	0.355%	5.19万	0.00亿	0.000%
2026-08-26	19.720	19.730	19.860	19.550	0.050	0.254%	4.74万	0.00亿	0.000%
2026-08-25	19.330	19.680	19.750	19.100	0.170	0.871%	4.06万	0.00亿	0.000%
2026-08-24	19.750	19.510	19.750	19.210	-0.290	-1.465%	5.71万	0.00亿	0.000%
2026-08-21	19.550	19.800	19.870	19.390	0.220	1.124%	2.96万	0.00亿	0.000%
2026-08-20	19.990	19.580	20.070	19.510	-0.210	-1.061%	4.71万	0.00亿	0.000%
2026-08-19	20.590	19.790	20.680	19.700	-0.910	-4.396%	6.06万	0.00亿	0.000%
2026-08-18	20.950	20.700	20.950	20.520	-0.280	-1.335%	3.86万	0.00亿	0.000%
2026-08-17	20.820	20.980	20.980	20.540	0.250	1.206%	5.57万	0.00亿	0.000%
2026-08-14	21.130	20.730	21.200	20.600	-0.340	-1.614%	4.52万	0.00亿	0.000%
2026-08-13	21.640	21.070	21.740	21.050	-0.570	-2.634%	5.91万	0.00亿	0.000%
2026-08-12	21.420	21.640	21.750	21.280	0.110	0.511%	5.24万	0.00亿	0.000%
2026-08-11	21.190	21.530	21.980	20.960	0.320	1.509%	10.03万	0.00亿	0.000%
2026-08-10	21.300	21.210	21.420	20.890	-0.070	-0.329%	6.13万	0.00亿	0.000%
2026-08-07	21.640	21.280	21.640	21.080	-0.320	-1.481%	8.04万	0.00亿	0.000%
2026-08-06	21.130	21.600	22.590	21.010	0.330	1.551%	15.90万	0.00亿	0.000%
2026-08-05	20.810	21.270	21.450	20.640	0.460	2.210%	9.13万	0.00亿	0.000%
2026-08-04	20.840	20.810	20.960	20.580	0.040	0.193%	5.14万	0.00亿	0.000%
2026-08-03	21.200	20.770	21.560	20.400	-0.570	-2.671%	8.30万	0.00亿	0.000%
2026-07-31	20.650	21.340	21.970	20.490	0.970	4.762%	12.51万	0.00亿	0.000%
2026-07-30	20.020	20.370	20.740	19.990	0.220	1.092%	6.06万	0.00亿	0.000%
2026-07-29	19.500	20.150	20.270	19.500	0.580	2.964%	6.06万	0.00亿	0.000%
2026-07-28	19.550	19.570	20.040	19.370	-0.200	-1.012%	4.12万	0.00亿	0.000%
2026-07-27	19.450	19.770	19.920	19.310	0.300	1.541%	5.42万	0.00亿	0.000%
2026-07-24	19.660	19.470	20.180	19.440	-0.370	-1.865%	5.38万	0.00亿	0.000%
2026-07-23	19.360	19.840	20.150	19.290	0.410	2.110%	6.32万	0.00亿	0.000%
2026-07-22	19.330	19.430	19.470	19.080	-0.090	-0.461%	5.83万	0.00亿	0.000%
2026-07-21	19.250	19.520	19.680	19.050	0.260	1.350%	9.19万	0.00亿	0.000%
2026-07-20	19.820	19.260	20.240	18.840	-0.510	-2.580%	10.23万	0.00亿	0.000%
2026-07-17	20.580	19.770	20.680	19.700	-0.820	-3.983%	11.00万	0.00亿	0.000%
2026-07-16	20.960	20.590	21.260	20.500	-0.630	-2.969%	7.43万	0.00亿	0.000%
2026-07-15	19.610	21.220	21.300	19.500	1.560	7.935%	12.55万	0.00亿	0.000%
2026-07-14	19.610	19.660	19.950	19.420	0.010	0.051%	6.30万	0.00亿	0.000%
2026-07-13	20.570	19.650	20.720	19.650	-1.080	-5.210%	7.14万	0.00亿	0.000%
2026-07-10	20.210	20.730	21.550	20.110	0.510	2.522%	10.54万	0.00亿	0.000%
2026-07-09	20.240	20.220	20.400	19.650	0.000	0.000%	7.43万	0.00亿	0.000%
2026-07-08	21.300	20.220	21.330	20.100	-1.080	-5.070%	10.19万	0.00亿	0.000%
2026-07-07	21.700	21.300	21.950	21.180	-0.530	-2.428%	8.47万	0.00亿	0.000%
2026-07-06	22.200	21.830	22.270	21.650	-0.570	-2.545%	11.76万	0.00亿	0.000%
2026-07-03	20.380	22.400	22.900	20.210	2.180	10.781%	23.42万	0.00亿	0.000%
2026-07-02	19.850	20.220	20.800	19.620	0.370	1.864%	9.03万	0.00亿	0.000%
2026-07-01	19.910	19.850	19.990	19.620	-0.060	-0.301%	6.36万	0.00亿	0.000%
2026-06-30	18.600	19.910	20.360	18.510	1.270	6.813%	10.35万	0.00亿	0.000%
2026-06-29	18.620	18.640	18.760	18.130	-0.090	-0.481%	6.17万	0.00亿	0.000%
2026-06-26	19.270	18.730	19.300	18.730	-0.530	-2.752%	6.19万	0.00亿	0.000%
2026-06-25	19.450	19.260	19.540	19.150	-0.220	-1.129%	4.53万	0.00亿	0.000%
2026-06-24	19.920	19.480	20.080	19.320	-0.440	-2.209%	6.35万	0.00亿	0.000%
2026-06-23	20.100	19.920	20.440	19.820	-0.260	-1.288%	6.19万	0.00亿	0.000%
2026-06-22	20.920	20.180	20.920	19.540	-0.870	-4.133%	14.04万	0.00亿	0.000%
2026-06-18	21.010	21.050	21.400	20.830	-0.160	-0.754%	6.03万	0.00亿	0.000%
2026-06-17	21.130	21.210	21.370	21.000	-0.060	-0.282%	4.97万	0.00亿	0.000%
2026-06-16	21.300	21.270	21.420	21.100	-0.180	-0.839%	4.67万	0.00亿	0.000%
2026-06-15	21.000	21.450	21.570	20.950	0.580	2.779%	6.64万	0.00亿	0.000%
2026-06-12	20.770	20.870	21.030	20.580	0.290	1.409%	4.72万	0.00亿	0.000%
2026-06-11	20.880	20.580	20.960	20.360	-0.250	-1.200%	5.32万	0.00亿	0.000%
2026-06-10	21.200	20.830	21.300	20.620	-0.560	-2.618%	5.46万	0.00亿	0.000%
2026-06-09	21.260	21.390	21.600	20.980	0.130	0.611%	6.61万	0.00亿	0.000%
2026-06-08	21.300	21.260	22.020	21.030	-0.400	-1.847%	8.15万	0.00亿	0.000%
2026-06-05	21.250	21.660	22.090	20.820	0.410	1.929%	8.97万	0.00亿	0.000%
2026-06-04	21.410	21.250	21.760	21.150	-0.260	-1.209%	6.18万	0.00亿	0.000%
2026-06-03	21.740	21.510	22.200	21.310	-0.120	-0.555%	9.16万	0.00亿	0.000%
2026-06-02	21.360	21.630	21.840	21.010	0.270	1.264%	10.15万	0.00亿	0.000%
2026-06-01	21.620	21.360	21.710	21.280	-0.250	-1.157%	11.19万	0.00亿	0.000%
2026-05-29	22.740	21.610	22.800	21.530	-0.910	-4.041%	10.88万	0.00亿	0.000%
2026-05-28	23.190	22.520	23.190	22.170	-0.630	-2.721%	12.26万	0.00亿	0.000%
2026-05-27	24.010	23.150	24.280	23.010	-0.950	-3.942%	9.74万	0.00亿	0.000%
2026-05-26	24.300	24.100	24.610	23.770	-0.250	-1.027%	7.91万	0.00亿	0.000%
2026-05-25	25.200	24.350	25.200	24.030	-0.840	-3.335%	9.63万	0.00亿	0.000%
2026-05-22	25.070	25.190	25.460	24.630	0.330	1.327%	6.07万	0.00亿	0.000%
2026-05-21	25.150	24.860	26.040	24.830	-0.180	-0.719%	9.72万	0.00亿	0.000%
2026-05-20	25.650	25.040	25.650	24.560	-0.630	-2.454%	7.83万	0.00亿	0.000%
2026-05-19	26.000	25.670	26.250	25.320	-0.330	-1.269%	7.89万	0.00亿	0.000%
2026-05-18	26.170	26.000	26.370	25.710	-0.220	-0.839%	10.97万	0.00亿	0.000%
2026-05-15	25.620	26.220	26.900	25.620	0.580	2.262%	10.79万	0.00亿	0.000%
2026-05-14	26.210	25.640	26.380	25.610	-0.580	-2.212%	7.79万	0.00亿	0.000%
2026-05-13	26.270	26.220	26.410	25.810	-0.260	-0.982%	9.05万	0.00亿	0.000%
2026-05-12	25.800	26.480	26.660	25.520	0.870	3.397%	18.41万	0.00亿	0.000%
2026-05-11	24.910	25.610	25.980	24.740	0.920	3.726%	16.95万	0.00亿	0.000%
2026-05-08	24.190	24.690	25.180	24.060	0.370	1.521%	14.11万	0.00亿	0.000%
2026-05-07	23.390	24.320	24.360	23.330	0.940	4.021%	12.74万	0.00亿	0.000%
2026-05-06	23.790	23.380	23.850	23.260	-0.250	-1.058%	10.10万	0.00亿	0.000%
2026-04-30	23.310	23.630	24.190	23.210	0.320	1.373%	8.02万	0.00亿	0.000%
2026-04-29	22.680	23.310	23.530	22.590	0.650	2.868%	7.88万	0.00亿	0.000%
2026-04-28	23.070	22.660	23.140	22.530	-0.580	-2.496%	7.38万	0.00亿	0.000%
2026-04-27	23.370	23.240	23.480	23.000	-0.080	-0.343%	5.76万	0.00亿	0.000%
2026-04-24	23.310	23.320	23.950	23.170	0.030	0.129%	6.54万	0.00亿	0.000%
2026-04-23	23.690	23.290	23.690	23.100	-0.330	-1.397%	7.53万	0.00亿	0.000%
2026-04-22	22.990	23.620	23.730	22.960	0.570	2.473%	11.69万	0.00亿	0.000%
2026-04-21	23.120	23.050	23.190	22.760	-0.170	-0.732%	8.30万	0.00亿	0.000%
2026-04-20	23.900	23.220	23.900	23.020	-0.650	-2.723%	15.37万	0.00亿	0.000%
2026-04-17	24.280	23.870	24.480	23.440	-1.060	-4.252%	18.22万	0.00亿	0.000%
2026-04-16	25.160	24.930	25.350	24.890	-0.100	-0.400%	6.53万	0.00亿	0.000%
2026-04-15	24.950	25.030	25.490	24.880	0.170	0.684%	7.13万	0.00亿	0.000%
2026-04-14	24.690	24.860	24.860	24.470	0.460	1.885%	4.46万	0.00亿	0.000%
2026-04-13	24.710	24.400	24.810	24.370	0.000	0.000%	4.38万	0.00亿	0.000%
2026-04-10	24.650	24.790	25.150	24.470	0.000	0.000%	5.86万	0.00亿	0.000%
2026-04-09	24.090	24.380	24.740	23.880	0.000	0.000%	6.07万	0.00亿	0.000%
2026-04-08	23.580	24.280	24.450	23.530	0.000	0.000%	8.59万	0.00亿	0.000%
2026-04-07	23.180	22.960	23.360	22.910	0.000	0.000%	4.59万	0.00亿	0.000%
2026-04-03	23.410	23.100	23.690	23.010	0.000	0.000%	5.25万	0.00亿	0.000%
2026-04-02	23.790	23.300	23.810	23.160	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-01	23.600	23.780	23.960	23.520	0.000	0.000%	4.76万	0.00亿	0.000%