伊利股份 sh.600887
26.20
-2.09%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.95 | 26.95 | 26.19 | 26.20 | -2.09% | 16.92 | 1.02% |
| 2026-05-21 | 27.12 | 27.31 | 26.70 | 26.76 | -1.33% | 14.73 | 0.87% |
| 2026-05-20 | 27.25 | 27.38 | 27.04 | 27.12 | -0.40% | 9.82 | 0.57% |
| 2026-05-19 | 27.29 | 27.60 | 27.17 | 27.23 | -0.22% | 10.87 | 0.63% |
| 2026-05-18 | 27.53 | 27.65 | 27.10 | 27.29 | -1.16% | 11.76 | 0.69% |
| 2026-05-15 | 27.77 | 27.99 | 27.49 | 27.61 | -0.61% | 13.41 | 0.77% |
| 2026-05-14 | 27.83 | 27.97 | 27.56 | 27.78 | -0.43% | 14.02 | 0.80% |
| 2026-05-13 | 28.13 | 28.22 | 27.66 | 27.90 | -0.39% | 17.16 | 0.98% |
| 2026-05-12 | 28.00 | 28.40 | 27.89 | 28.01 | -0.18% | 20.76 | 1.17% |
| 2026-05-11 | 27.70 | 28.20 | 27.36 | 28.06 | +1.96% | 25.00 | 1.42% |
| 2026-05-08 | 27.53 | 27.74 | 27.39 | 27.52 | -0.04% | 15.71 | 0.91% |
| 2026-05-07 | 27.44 | 27.83 | 27.28 | 27.53 | +0.29% | 19.58 | 1.13% |
| 2026-05-06 | 27.45 | 27.49 | 27.01 | 27.45 | -0.04% | 28.70 | 1.67% |
| 2026-04-30 | 27.50 | 27.99 | 27.11 | 27.46 | +3.35% | 59.00 | 3.41% |
| 2026-04-29 | 25.55 | 26.59 | 25.50 | 26.57 | +4.24% | 33.06 | 2.00% |
| 2026-04-28 | 25.21 | 25.79 | 25.18 | 25.49 | +0.95% | 20.82 | 1.30% |
| 2026-04-27 | 25.24 | 25.44 | 25.15 | 25.25 | 0.00% | 10.91 | 0.69% |
| 2026-04-24 | 25.23 | 25.39 | 25.15 | 25.25 | -0.08% | 9.83 | 0.62% |
| 2026-04-23 | 25.30 | 25.43 | 25.13 | 25.27 | -0.08% | 10.30 | 0.65% |
| 2026-04-22 | 25.58 | 25.58 | 25.28 | 25.29 | -1.06% | 11.27 | 0.71% |