来伊份

sh603777 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.56

涨跌幅

-1.74%

成交量

4,857,800 股

成交额

65,670,668 元

换手率

1.45%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.60	13.56	13.79	13.38	-1.74%	4,857,800	65,670,668	1.45
2026-10-13	13.42	13.80	13.94	12.96	+0.80%	8,997,800	120,251,776	2.69
2026-10-12	13.99	13.69	14.07	13.42	-3.25%	6,387,300	86,990,552	1.91
2026-10-09	13.98	14.15	14.15	13.19	+0.86%	9,287,000	126,504,152	2.78
2026-10-08	13.53	14.03	14.14	13.40	+3.93%	7,246,100	100,820,632	2.17
2026-09-30	13.83	13.50	14.13	13.36	-2.39%	6,163,000	84,070,368	1.84
2026-09-29	13.46	13.83	13.95	13.40	+1.77%	4,407,800	60,690,008	1.32
2026-09-28	14.30	13.59	14.45	13.43	-5.03%	7,741,600	105,557,672	2.31
2026-09-24	14.65	14.31	14.80	14.20	-1.31%	8,030,400	116,233,688	2.40
2026-09-23	14.12	14.50	15.17	14.12	+2.18%	11,684,300	171,648,368	3.49
2026-09-22	13.73	14.19	14.30	13.64	+3.35%	10,300,500	145,107,744	3.08
2026-09-21	13.26	13.73	14.07	13.18	+4.17%	9,681,400	133,283,640	2.89
2026-09-18	13.08	13.18	13.34	13.03	+0.84%	4,473,500	58,896,096	1.34
2026-09-17	13.63	13.07	13.86	13.06	-4.25%	7,741,900	103,380,192	2.31
2026-09-16	13.43	13.65	13.84	12.95	+3.64%	9,640,300	130,507,584	2.88
2026-09-15	13.08	13.17	13.38	12.72	+1.31%	6,072,500	79,837,176	1.82
2026-09-14	12.92	13.00	13.18	12.86	-0.61%	5,035,800	65,741,592	1.51
2026-09-11	13.46	13.08	13.67	12.75	-4.80%	12,068,400	158,776,720	3.61
2026-09-10	14.60	13.74	14.62	13.73	-6.08%	13,283,500	185,696,464	3.97
2026-09-09	14.37	14.63	15.36	14.10	+1.74%	15,062,900	221,890,976	4.50
2026-09-08	14.35	14.38	14.49	14.18	+0.70%	7,756,700	111,324,688	2.32
2026-09-07	14.00	14.28	14.40	14.00	+1.64%	7,864,900	111,914,304	2.35
2026-09-04	14.20	14.05	14.44	13.90	-0.43%	8,511,300	120,858,088	2.55
2026-09-03	14.00	14.11	14.28	13.77	+0.79%	8,188,100	114,677,480	2.45
2026-09-02	13.88	14.00	14.36	13.85	-0.43%	9,056,100	127,527,792	2.71
2026-09-01	13.83	14.06	14.27	13.76	+1.59%	9,286,500	129,890,944	2.78
2026-08-31	13.75	13.84	14.05	13.60	-0.07%	4,657,900	64,677,328	1.39
2026-08-28	13.75	13.85	13.98	13.68	+0.36%	3,776,500	52,370,988	1.13
2026-08-27	13.90	13.80	14.14	13.66	-0.93%	6,086,600	84,321,608	1.82
2026-08-26	13.50	13.93	14.27	13.43	+3.26%	6,536,900	91,177,880	1.95

需要全历史数据与程序化访问？查看来伊份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603777 获取全部历史日线。