来伊份（603777）历史行情

以下为来伊份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	13.980	14.150	14.150	13.190	0.120	0.855%	9.29万	0.00亿	0.000%
2026-10-08	13.530	14.030	14.140	13.400	0.530	3.926%	7.25万	0.00亿	0.000%
2026-10-07	13.830	13.500	14.130	13.360	-0.330	-2.386%	616.30万	0.84亿	1.843%
2026-10-06	13.830	13.500	14.130	13.360	-0.330	-2.386%	616.30万	0.84亿	1.843%
2026-10-05	13.830	13.500	14.130	13.360	-0.330	-2.386%	616.30万	0.84亿	1.843%
2026-10-02	13.830	13.500	14.130	13.360	-0.330	-2.386%	616.30万	0.84亿	1.843%
2026-10-01	13.830	13.500	14.130	13.360	-0.330	-2.386%	616.30万	0.84亿	1.843%
2026-09-30	13.830	13.500	14.130	13.360	-0.330	-2.386%	6.16万	0.00亿	0.000%
2026-09-29	13.460	13.830	13.950	13.400	0.240	1.766%	4.41万	0.00亿	0.000%
2026-09-28	14.300	13.590	14.450	13.430	-0.720	-5.031%	7.74万	0.00亿	0.000%
2026-09-27	14.650	14.310	14.800	14.200	-0.190	-1.310%	803.04万	1.16亿	2.401%
2026-09-24	14.650	14.310	14.800	14.200	-0.190	-1.310%	8.03万	0.00亿	0.000%
2026-09-23	14.120	14.500	15.170	14.120	0.310	2.185%	11.68万	0.00亿	0.000%
2026-09-22	13.730	14.190	14.300	13.640	0.460	3.350%	10.30万	0.00亿	0.000%
2026-09-21	13.260	13.730	14.070	13.180	0.550	4.173%	9.68万	0.00亿	0.000%
2026-09-18	13.080	13.180	13.340	13.030	0.110	0.842%	4.47万	0.00亿	0.000%
2026-09-17	13.630	13.070	13.860	13.060	-0.580	-4.249%	7.74万	0.00亿	0.000%
2026-09-16	13.430	13.650	13.840	12.950	0.480	3.645%	9.64万	0.00亿	0.000%
2026-09-15	13.080	13.170	13.380	12.720	0.170	1.308%	6.07万	0.00亿	0.000%
2026-09-14	12.920	13.000	13.180	12.860	-0.080	-0.612%	5.04万	0.00亿	0.000%
2026-09-11	13.460	13.080	13.670	12.750	-0.660	-4.803%	12.07万	0.00亿	0.000%
2026-09-10	14.600	13.740	14.620	13.730	-0.890	-6.083%	13.28万	0.00亿	0.000%
2026-09-09	14.370	14.630	15.360	14.100	0.250	1.739%	15.06万	0.00亿	0.000%
2026-09-08	14.350	14.380	14.490	14.180	0.100	0.700%	7.76万	0.00亿	0.000%
2026-09-07	14.000	14.280	14.400	14.000	0.230	1.637%	7.87万	0.00亿	0.000%
2026-09-04	14.200	14.050	14.440	13.900	-0.060	-0.425%	8.51万	0.00亿	0.000%
2026-09-03	14.000	14.110	14.280	13.770	0.110	0.786%	8.19万	0.00亿	0.000%
2026-09-02	13.880	14.000	14.360	13.850	-0.060	-0.427%	9.06万	0.00亿	0.000%
2026-09-01	13.830	14.060	14.270	13.760	0.220	1.590%	9.29万	0.00亿	0.000%
2026-08-31	13.750	13.840	14.050	13.600	-0.010	-0.072%	4.66万	0.00亿	0.000%
2026-08-28	13.750	13.850	13.980	13.680	0.050	0.362%	3.78万	0.00亿	0.000%
2026-08-27	13.900	13.800	14.140	13.660	-0.130	-0.933%	6.09万	0.00亿	0.000%
2026-08-26	13.500	13.930	14.270	13.430	0.440	3.262%	6.54万	0.00亿	0.000%
2026-08-25	13.090	13.490	13.610	12.880	0.270	2.042%	3.90万	0.00亿	0.000%
2026-08-24	13.810	13.220	13.880	12.870	-0.590	-4.272%	6.03万	0.00亿	0.000%
2026-08-21	13.730	13.810	13.990	13.400	0.080	0.583%	3.96万	0.00亿	0.000%
2026-08-20	14.000	13.730	14.000	13.570	0.050	0.365%	4.68万	0.00亿	0.000%
2026-08-19	14.240	13.680	14.370	13.570	-0.820	-5.655%	8.07万	0.00亿	0.000%
2026-08-18	15.060	14.500	15.940	14.370	-0.300	-2.027%	11.38万	0.00亿	0.000%
2026-08-17	14.250	14.800	14.810	13.930	0.700	4.965%	9.71万	0.00亿	0.000%
2026-08-14	14.180	14.100	14.240	13.710	-0.150	-1.053%	6.11万	0.00亿	0.000%
2026-08-13	14.260	14.250	14.490	14.100	-0.030	-0.210%	5.65万	0.00亿	0.000%
2026-08-12	14.190	14.280	14.290	14.010	0.100	0.705%	4.57万	0.00亿	0.000%
2026-08-11	14.150	14.180	14.520	14.060	-0.240	-1.664%	6.17万	0.00亿	0.000%
2026-08-10	14.690	14.420	14.760	14.270	-0.130	-0.893%	6.31万	0.00亿	0.000%
2026-08-07	14.450	14.550	14.770	14.260	0.060	0.414%	6.63万	0.00亿	0.000%
2026-08-06	14.500	14.490	14.820	14.190	-0.050	-0.344%	7.02万	0.00亿	0.000%
2026-08-05	14.420	14.540	14.560	14.200	0.300	2.107%	6.17万	0.00亿	0.000%
2026-08-04	13.840	14.240	14.360	13.550	0.580	4.246%	8.06万	0.00亿	0.000%
2026-08-03	13.230	13.660	13.690	13.170	0.430	3.250%	7.26万	0.00亿	0.000%
2026-07-31	12.820	13.230	13.490	12.820	0.400	3.118%	6.43万	0.00亿	0.000%
2026-07-30	13.360	12.830	13.700	12.740	-0.600	-4.468%	8.60万	0.00亿	0.000%
2026-07-29	13.130	13.430	13.550	13.100	0.330	2.519%	8.86万	0.00亿	0.000%
2026-07-28	12.990	13.100	13.400	12.990	-0.100	-0.758%	5.18万	0.00亿	0.000%
2026-07-27	12.730	13.200	13.200	12.410	0.430	3.367%	6.60万	0.00亿	0.000%
2026-07-24	12.820	12.770	12.920	12.400	-0.150	-1.161%	7.15万	0.00亿	0.000%
2026-07-23	12.340	12.920	13.000	12.240	0.480	3.859%	8.77万	0.00亿	0.000%
2026-07-22	11.800	12.440	12.990	11.740	0.530	4.450%	15.51万	0.00亿	0.000%
2026-07-21	11.880	11.910	12.090	10.850	0.010	0.084%	15.09万	0.00亿	0.000%
2026-07-20	12.850	11.900	13.250	11.900	-1.320	-9.985%	12.82万	0.00亿	0.000%
2026-07-17	14.430	13.220	14.770	13.220	-1.470	-10.007%	10.41万	0.00亿	0.000%
2026-07-16	15.130	14.690	15.270	14.600	-0.650	-4.237%	5.62万	0.00亿	0.000%
2026-07-15	14.800	15.340	15.730	14.730	0.130	0.855%	7.99万	0.00亿	0.000%
2026-07-14	14.450	15.210	15.250	14.210	0.760	5.260%	9.21万	0.00亿	0.000%
2026-07-13	15.610	14.450	15.700	14.100	-1.150	-7.372%	8.95万	0.00亿	0.000%
2026-07-10	15.470	15.600	16.160	15.230	0.150	0.971%	8.21万	0.00亿	0.000%
2026-07-09	15.610	15.450	15.780	14.620	-0.150	-0.962%	8.69万	0.00亿	0.000%
2026-07-08	16.010	15.600	16.180	15.350	-0.230	-1.453%	6.48万	0.00亿	0.000%
2026-07-07	16.600	15.830	16.630	15.710	-0.760	-4.581%	7.90万	0.00亿	0.000%
2026-07-06	16.450	16.590	17.500	16.450	0.150	0.912%	9.84万	0.00亿	0.000%
2026-07-03	16.390	16.440	17.090	16.300	0.140	0.859%	8.23万	0.00亿	0.000%
2026-07-02	15.500	16.300	16.920	15.500	0.580	3.690%	11.77万	0.00亿	0.000%
2026-07-01	15.550	15.720	16.280	15.460	0.190	1.223%	7.81万	0.00亿	0.000%
2026-06-30	15.980	15.530	16.060	15.360	-0.230	-1.459%	7.46万	0.00亿	0.000%
2026-06-29	15.870	15.760	16.550	15.640	-0.090	-0.568%	9.42万	0.00亿	0.000%
2026-06-26	16.400	15.850	16.660	15.800	-0.850	-5.090%	10.74万	0.00亿	0.000%
2026-06-25	17.470	16.700	17.850	16.380	-0.730	-4.188%	17.39万	0.00亿	0.000%
2026-06-24	16.520	17.430	17.760	16.520	0.750	4.496%	13.98万	0.00亿	0.000%
2026-06-23	15.870	16.680	17.170	15.510	0.660	4.120%	13.65万	0.00亿	0.000%
2026-06-22	16.840	16.020	17.340	15.430	-0.790	-4.700%	18.16万	0.00亿	0.000%
2026-06-18	18.000	16.810	19.000	16.780	-1.820	-9.769%	32.93万	0.00亿	0.000%
2026-06-17	17.900	18.630	19.310	17.200	1.080	6.154%	21.65万	0.00亿	0.000%
2026-06-16	17.360	17.550	17.870	16.810	0.200	1.153%	13.51万	0.00亿	0.000%
2026-06-15	16.000	17.350	17.440	16.000	1.130	6.967%	10.92万	0.00亿	0.000%
2026-06-12	16.300	16.220	17.100	16.010	0.240	1.502%	9.34万	0.00亿	0.000%
2026-06-11	15.830	15.980	16.280	15.560	0.260	1.654%	7.10万	0.00亿	0.000%
2026-06-10	16.840	15.720	16.930	15.570	-0.860	-5.187%	9.02万	0.00亿	0.000%
2026-06-09	16.700	16.580	16.700	15.710	-0.170	-1.015%	9.10万	0.00亿	0.000%
2026-06-08	16.450	16.750	16.980	16.130	-0.290	-1.702%	7.09万	0.00亿	0.000%
2026-06-05	17.150	17.040	17.310	16.770	-0.080	-0.467%	5.85万	0.00亿	0.000%
2026-06-04	17.420	17.120	17.420	16.950	-0.320	-1.835%	6.29万	0.00亿	0.000%
2026-06-03	17.210	17.440	17.930	17.030	0.090	0.519%	7.17万	0.00亿	0.000%
2026-06-02	17.780	17.350	17.780	16.890	-0.250	-1.420%	10.42万	0.00亿	0.000%
2026-06-01	17.800	17.600	18.020	17.360	-0.400	-2.222%	10.21万	0.00亿	0.000%
2026-05-29	18.550	18.000	18.860	17.740	-0.520	-2.808%	10.54万	0.00亿	0.000%
2026-05-28	18.800	18.520	18.890	18.110	-0.380	-2.011%	7.77万	0.00亿	0.000%
2026-05-27	19.000	18.900	19.090	18.500	-0.130	-0.683%	10.64万	0.00亿	0.000%
2026-05-26	19.150	19.030	19.890	18.990	-0.410	-2.109%	11.38万	0.00亿	0.000%
2026-05-25	20.480	19.440	20.600	18.860	-0.740	-3.667%	20.52万	0.00亿	0.000%
2026-05-22	19.470	20.180	20.580	19.440	0.980	5.104%	16.32万	0.00亿	0.000%
2026-05-21	19.800	19.200	20.880	19.080	-0.530	-2.686%	16.73万	0.00亿	0.000%
2026-05-20	19.900	19.730	20.260	19.460	-0.090	-0.454%	9.51万	0.00亿	0.000%
2026-05-19	20.440	19.820	20.760	19.510	-0.300	-1.491%	12.82万	0.00亿	0.000%
2026-05-18	19.950	20.120	20.290	19.330	0.270	1.360%	15.16万	0.00亿	0.000%
2026-05-15	20.910	19.850	21.500	19.730	-1.200	-5.701%	22.07万	0.00亿	0.000%
2026-05-14	20.440	21.050	21.680	20.200	0.590	2.884%	22.80万	0.00亿	0.000%
2026-05-13	19.360	20.460	20.500	19.320	0.610	3.073%	23.68万	0.00亿	0.000%
2026-05-12	18.700	19.850	20.080	18.500	1.320	7.124%	25.74万	0.00亿	0.000%
2026-05-11	18.560	18.530	18.800	17.740	0.230	1.257%	15.27万	0.00亿	0.000%
2026-05-08	18.710	18.300	18.980	18.280	-0.560	-2.969%	20.62万	0.00亿	0.000%
2026-05-07	18.000	18.860	19.340	17.500	0.790	4.372%	35.39万	0.00亿	0.000%
2026-05-06	16.640	18.070	18.070	16.400	1.640	9.982%	16.46万	0.00亿	0.000%
2026-04-30	15.600	16.430	16.650	15.490	0.640	4.053%	15.06万	0.00亿	0.000%
2026-04-29	15.560	15.790	16.340	15.470	0.310	2.003%	13.78万	0.00亿	0.000%
2026-04-28	15.250	15.480	15.800	15.250	0.080	0.519%	12.81万	0.00亿	0.000%
2026-04-27	14.960	15.400	15.850	14.900	0.300	1.987%	15.25万	0.00亿	0.000%
2026-04-24	15.010	15.100	15.900	15.010	-0.220	-1.436%	14.77万	0.00亿	0.000%
2026-04-23	16.150	15.320	16.190	15.300	-0.850	-5.257%	19.39万	0.00亿	0.000%
2026-04-22	16.020	16.170	16.320	15.540	-0.190	-1.161%	17.25万	0.00亿	0.000%
2026-04-21	16.890	16.360	16.960	16.230	-0.520	-3.081%	18.27万	0.00亿	0.000%
2026-04-20	16.780	16.880	17.070	16.290	-0.120	-0.706%	24.00万	0.00亿	0.000%
2026-04-17	16.430	17.000	17.200	16.350	0.560	3.406%	33.83万	0.00亿	0.000%
2026-04-16	16.370	16.440	16.750	16.050	-0.080	-0.484%	29.76万	0.00亿	0.000%
2026-04-15	17.050	16.520	17.300	16.360	-0.730	-4.232%	37.71万	0.00亿	0.000%
2026-04-14	16.900	17.250	17.700	16.510	0.350	2.071%	50.36万	0.00亿	0.000%
2026-04-13	17.150	16.900	17.500	16.000	0.000	0.000%	69.28万	0.00亿	0.000%
2026-04-10	16.670	16.970	16.970	16.000	0.000	0.000%	39.70万	0.00亿	0.000%
2026-04-09	15.430	15.430	15.430	15.430	0.000	0.000%	8.86万	0.00亿	0.000%
2026-04-08	12.940	14.030	14.030	12.920	0.000	0.000%	20.24万	0.00亿	0.000%
2026-04-07	12.780	12.750	12.800	12.500	0.000	0.000%	5.37万	0.00亿	0.000%
2026-04-03	13.060	12.780	13.080	12.680	0.000	0.000%	5.83万	0.00亿	0.000%
2026-04-02	13.210	13.030	13.310	12.930	0.000	0.000%	7.33万	0.00亿	0.000%
2026-04-01	13.290	13.260	13.430	13.130	0.000	0.000%	8.84万	0.00亿	0.000%