来伊份(603777)股票信息
| 股票代码 | 603777 |
| 股票名称 | 来伊份 |
| 最新价/元 | 9.64 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.31 |
| 买入/元 | 9.63 |
| 卖出/元 | 9.64 |
| 昨收/元 | 9.67 |
| 今开/元 | 9.67 |
| 最高/元 | 10.05 |
| 最低/元 | 9.56 |
| 成交量/手 | 44309.56 |
| 成交额/万 | 4337.52 |
| 股净值/元 | 56.71 |
| 市净率 | 1.76 |
| 总市值/万 | 324443.75 |
| 流通值/万 | 323383.35 |
| 换手率/% | 1.32 |
| 入市日期 | 2016-10-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
来伊份(603777)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 9.67 | 9.64 | -0.03 | -0.31 | 44309.56 | 4337.52 | 1.32 |
| 2024-10-10 | 9.68 | 9.67 | -0.02 | -0.21 | 41444.20 | 4033.82 | 1.24 |
| 2024-10-09 | 10.63 | 9.69 | -1.07 | -9.94 | 72808.95 | 7261.71 | 2.17 |
| 2024-10-08 | 11.76 | 10.76 | 0.06 | 0.56 | 152273.62 | 16783.14 | 4.54 |
| 2024-09-30 | 10.03 | 10.70 | 0.93 | 9.52 | 103785.20 | 10856.99 | 3.09 |
| 2024-09-27 | 9.48 | 9.77 | 0.34 | 3.61 | 53966.63 | 5202.07 | 1.61 |
| 2024-09-26 | 8.81 | 9.43 | 0.62 | 7.04 | 62224.40 | 5711.43 | 1.85 |
| 2024-09-25 | 8.80 | 8.81 | 0.08 | 0.92 | 30487.40 | 2720.33 | 0.91 |
| 2024-09-24 | 8.50 | 8.73 | 0.24 | 2.83 | 19460.07 | 1681.16 | 0.58 |
| 2024-09-23 | 8.53 | 8.49 | -0.05 | -0.59 | 13186.00 | 1123.64 | 0.39 |
| 2024-09-20 | 8.41 | 8.54 | 0.13 | 1.55 | 26122.40 | 2217.85 | 0.78 |
| 2024-09-19 | 8.14 | 8.41 | 0.36 | 4.47 | 26572.07 | 2212.84 | 0.79 |
| 2024-09-18 | 8.03 | 8.05 | 0.02 | 0.25 | 16862.00 | 1337.22 | 0.50 |
| 2024-09-13 | 8.19 | 8.03 | -0.15 | -1.83 | 17409.60 | 1403.31 | 0.52 |
| 2024-09-12 | 8.18 | 8.18 | -0.05 | -0.61 | 11628.60 | 955.75 | 0.35 |
| 2024-09-11 | 8.33 | 8.23 | -0.12 | -1.44 | 13783.06 | 1140.73 | 0.41 |
| 2024-09-10 | 8.48 | 8.35 | -0.07 | -0.83 | 12805.00 | 1065.75 | 0.38 |
| 2024-09-09 | 8.41 | 8.42 | -0.01 | -0.12 | 10948.00 | 919.81 | 0.33 |
| 2024-09-06 | 8.57 | 8.43 | -0.09 | -1.06 | 10452.20 | 884.49 | 0.31 |
| 2024-09-05 | 8.30 | 8.52 | 0.19 | 2.28 | 16650.20 | 1410.76 | 0.50 |
| 2024-09-04 | 8.40 | 8.33 | -0.10 | -1.19 | 13606.00 | 1141.11 | 0.41 |
| 2024-09-03 | 8.30 | 8.43 | 0.13 | 1.57 | 15152.00 | 1276.62 | 0.45 |
| 2024-09-02 | 8.48 | 8.30 | -0.19 | -2.24 | 13919.00 | 1168.20 | 0.41 |
| 2024-08-30 | 8.38 | 8.49 | 0.09 | 1.07 | 21126.20 | 1788.70 | 0.63 |
| 2024-08-29 | 8.25 | 8.40 | 0.07 | 0.84 | 11950.00 | 1000.98 | 0.36 |
| 2024-08-28 | 8.20 | 8.33 | 0.05 | 0.60 | 13960.20 | 1159.71 | 0.42 |
| 2024-08-27 | 8.27 | 8.28 | 0.04 | 0.49 | 10359.00 | 855.67 | 0.31 |
| 2024-08-26 | 8.23 | 8.24 | 0.04 | 0.49 | 12320.00 | 1016.16 | 0.37 |
| 2024-08-23 | 8.25 | 8.20 | -0.05 | -0.61 | 11188.00 | 915.42 | 0.33 |
| 2024-08-22 | 8.52 | 8.25 | -0.26 | -3.06 | 17115.00 | 1426.65 | 0.51 |
| 2024-08-21 | 8.51 | 8.51 | 0.03 | 0.35 | 10029.60 | 851.04 | 0.30 |
| 2024-08-20 | 8.58 | 8.48 | -0.09 | -1.05 | 13569.40 | 1155.91 | 0.40 |
| 2024-08-19 | 8.65 | 8.57 | -0.04 | -0.47 | 9566.40 | 824.45 | 0.29 |
| 2024-08-16 | 8.73 | 8.61 | -0.13 | -1.49 | 15703.20 | 1361.90 | 0.47 |
| 2024-08-15 | 8.68 | 8.74 | 0.04 | 0.46 | 13780.40 | 1205.50 | 0.41 |
| 2024-08-14 | 8.79 | 8.70 | -0.13 | -1.47 | 12871.20 | 1123.50 | 0.38 |
| 2024-08-13 | 8.85 | 8.83 | -0.08 | -0.90 | 16117.80 | 1419.73 | 0.48 |
| 2024-08-12 | 8.94 | 8.91 | -0.03 | -0.34 | 12561.80 | 1122.48 | 0.37 |
| 2024-08-09 | 9.13 | 8.94 | -0.21 | -2.30 | 18261.00 | 1648.48 | 0.54 |
| 2024-08-08 | 8.96 | 9.15 | 0.19 | 2.12 | 29691.41 | 2704.84 | 0.89 |
| 2024-08-07 | 9.00 | 8.96 | -0.06 | -0.67 | 14830.20 | 1327.78 | 0.44 |
| 2024-08-06 | 8.87 | 9.02 | 0.28 | 3.20 | 20384.20 | 1821.93 | 0.61 |
| 2024-08-05 | 8.82 | 8.74 | -0.09 | -1.02 | 23201.00 | 2061.15 | 0.69 |
| 2024-08-02 | 8.84 | 8.83 | -0.02 | -0.23 | 20268.45 | 1804.31 | 0.60 |
| 2024-08-01 | 8.98 | 8.85 | -0.13 | -1.45 | 20468.00 | 1820.63 | 0.61 |
| 2024-07-31 | 8.69 | 8.98 | 0.29 | 3.34 | 26058.87 | 2319.79 | 0.78 |
| 2024-07-30 | 8.70 | 8.69 | -0.05 | -0.57 | 21061.29 | 1832.47 | 0.63 |
| 2024-07-29 | 8.96 | 8.74 | -0.27 | -3.00 | 35277.93 | 3132.99 | 1.05 |
| 2024-07-26 | 8.88 | 9.01 | -0.02 | -0.22 | 28673.00 | 2573.77 | 0.85 |
| 2024-07-25 | 8.25 | 9.03 | 0.73 | 8.80 | 64207.00 | 5634.31 | 1.91 |
| 2024-07-24 | 8.56 | 8.30 | -0.25 | -2.92 | 22480.00 | 1882.87 | 0.67 |
| 2024-07-23 | 8.74 | 8.55 | -0.20 | -2.29 | 14826.11 | 1281.21 | 0.44 |
| 2024-07-22 | 8.71 | 8.75 | -0.01 | -0.11 | 14329.94 | 1251.55 | 0.43 |
| 2024-07-19 | 8.83 | 8.76 | -0.05 | -0.57 | 12937.80 | 1132.02 | 0.39 |
| 2024-07-18 | 8.87 | 8.81 | -0.08 | -0.90 | 13332.80 | 1171.68 | 0.40 |
| 2024-07-17 | 8.89 | 8.89 | 0.00 | 0.00 | 13517.60 | 1203.14 | 0.40 |
| 2024-07-16 | 9.05 | 8.89 | -0.09 | -1.00 | 12344.51 | 1097.09 | 0.37 |
| 2024-07-15 | 9.13 | 8.98 | -0.16 | -1.75 | 14686.40 | 1323.01 | 0.44 |
| 2024-07-12 | 9.16 | 9.14 | -0.06 | -0.65 | 14042.40 | 1285.29 | 0.42 |
| 2024-07-11 | 9.04 | 9.20 | 0.25 | 2.79 | 22688.19 | 2068.70 | 0.68 |
| 2024-07-10 | 8.80 | 8.95 | 0.13 | 1.47 | 26948.60 | 2390.62 | 0.80 |
| 2024-07-09 | 8.81 | 8.82 | 0.01 | 0.11 | 21110.39 | 1849.46 | 0.63 |
| 2024-07-08 | 9.03 | 8.81 | -0.22 | -2.44 | 24751.00 | 2188.41 | 0.74 |
| 2024-07-05 | 9.25 | 9.03 | -0.27 | -2.90 | 31734.99 | 2879.85 | 0.95 |
| 2024-07-04 | 9.60 | 9.30 | -0.30 | -3.13 | 27750.99 | 2580.91 | 0.83 |
| 2024-07-03 | 9.60 | 9.65 | 0.07 | 0.73 | 17385.00 | 1677.49 | 0.52 |
| 2024-07-02 | 9.53 | 9.58 | 0.09 | 0.95 | 20630.00 | 1978.42 | 0.61 |
| 2024-07-01 | 9.37 | 9.49 | 0.12 | 1.28 | 15860.60 | 1492.27 | 0.47 |
| 2024-06-28 | 9.46 | 9.37 | -0.11 | -1.16 | 22320.13 | 2109.47 | 0.67 |
| 2024-06-27 | 9.50 | 9.48 | -0.19 | -1.97 | 18503.20 | 1768.51 | 0.55 |
| 2024-06-26 | 9.60 | 9.67 | 0.23 | 2.44 | 25386.83 | 2430.46 | 0.76 |
| 2024-06-25 | 9.21 | 9.44 | 0.22 | 2.39 | 28019.60 | 2628.72 | 0.83 |
| 2024-06-24 | 9.70 | 9.22 | -0.39 | -4.06 | 19806.20 | 1843.02 | 0.59 |
| 2024-06-21 | 9.67 | 9.61 | 0.08 | 0.84 | 13501.00 | 1294.22 | 0.40 |
| 2024-06-20 | 9.72 | 9.53 | -0.19 | -1.96 | 21274.40 | 2035.81 | 0.63 |
| 2024-06-19 | 9.86 | 9.72 | -0.12 | -1.22 | 15704.00 | 1533.88 | 0.47 |
| 2024-06-18 | 9.84 | 9.84 | 0.00 | 0.00 | 13748.00 | 1353.82 | 0.41 |
| 2024-06-17 | 9.86 | 9.84 | -0.02 | -0.20 | 12992.20 | 1278.93 | 0.39 |
| 2024-06-14 | 9.81 | 9.86 | 0.00 | 0.00 | 13397.40 | 1320.87 | 0.40 |
| 2024-06-13 | 10.07 | 9.86 | -0.15 | -1.50 | 14332.40 | 1418.64 | 0.43 |
| 2024-06-12 | 10.00 | 10.01 | 0.00 | 0.00 | 17778.20 | 1784.36 | 0.53 |
| 2024-06-11 | 9.97 | 10.01 | 0.04 | 0.40 | 23242.68 | 2303.64 | 0.69 |
| 2024-06-07 | 9.72 | 9.97 | 0.37 | 3.85 | 32635.69 | 3200.25 | 0.97 |
| 2024-06-06 | 10.20 | 9.60 | -0.55 | -5.42 | 66795.80 | 6467.34 | 1.98 |
| 2024-06-05 | 10.49 | 10.15 | -0.38 | -3.61 | 27038.00 | 2776.39 | 0.80 |
| 2024-06-04 | 10.58 | 10.53 | -0.04 | -0.38 | 15241.80 | 1598.58 | 0.45 |
| 2024-06-03 | 10.88 | 10.57 | -0.31 | -2.85 | 23269.42 | 2469.49 | 0.69 |
| 2024-05-31 | 10.86 | 10.88 | 0.04 | 0.37 | 13139.60 | 1427.90 | 0.39 |
| 2024-05-30 | 10.91 | 10.84 | -0.07 | -0.64 | 13168.00 | 1429.12 | 0.39 |
| 2024-05-29 | 10.99 | 10.91 | -0.04 | -0.37 | 13321.40 | 1458.81 | 0.40 |
| 2024-05-28 | 11.00 | 10.95 | -0.11 | -1.00 | 11795.00 | 1298.32 | 0.35 |
| 2024-05-27 | 11.16 | 11.06 | -0.05 | -0.45 | 21212.80 | 2331.62 | 0.63 |
| 2024-05-24 | 11.16 | 11.11 | -0.05 | -0.45 | 14823.60 | 1656.32 | 0.44 |
| 2024-05-23 | 11.50 | 11.16 | -0.28 | -2.45 | 18544.40 | 2085.19 | 0.55 |
| 2024-05-22 | 11.51 | 11.44 | -0.02 | -0.18 | 13342.00 | 1527.64 | 0.40 |
| 2024-05-21 | 11.56 | 11.46 | -0.06 | -0.52 | 17647.00 | 2024.19 | 0.52 |
| 2024-05-20 | 11.66 | 11.52 | 0.00 | 0.00 | 26776.60 | 3097.37 | 0.80 |
| 2024-05-17 | 11.57 | 11.52 | -0.05 | -0.43 | 32051.80 | 3702.71 | 0.95 |
| 2024-05-16 | 11.44 | 11.57 | 0.14 | 1.23 | 35036.40 | 4055.19 | 1.04 |
| 2024-05-15 | 11.46 | 11.43 | 0.01 | 0.09 | 25584.53 | 2933.45 | 0.76 |
日K线
周K线
月K线
