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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.90 | 27.13 | 26.75 | 26.76 | +0.04% | 21.14 | 1.23% |
| 2025-08-18 | 26.74 | 27.09 | 26.74 | 26.75 | +0.15% | 20.98 | 1.22% |
| 2025-08-15 | 26.75 | 26.89 | 26.54 | 26.71 | -0.15% | 16.11 | 0.94% |
| 2025-08-14 | 27.04 | 27.11 | 26.75 | 26.75 | -1.02% | 15.37 | 0.89% |
| 2025-08-13 | 27.06 | 27.22 | 26.97 | 27.02 | +0.04% | 11.98 | 0.69% |
| 2025-08-12 | 27.11 | 27.26 | 27.00 | 27.01 | -0.36% | 8.61 | 0.50% |
| 2025-08-11 | 26.86 | 27.14 | 26.81 | 27.11 | +0.99% | 10.77 | 0.62% |
| 2025-08-08 | 27.09 | 27.09 | 26.77 | 26.85 | -0.98% | 11.37 | 0.66% |
| 2025-08-07 | 27.13 | 27.16 | 27.00 | 27.11 | 0.00% | 8.37 | 0.48% |
| 2025-08-06 | 27.09 | 27.23 | 27.02 | 27.11 | +0.07% | 8.31 | 0.48% |
| 2025-08-05 | 27.04 | 27.09 | 26.91 | 27.09 | +0.25% | 9.11 | 0.53% |
| 2025-08-04 | 26.94 | 27.03 | 26.86 | 27.02 | -0.11% | 8.28 | 0.48% |
| 2025-08-01 | 26.95 | 27.09 | 26.94 | 27.05 | +0.36% | 9.54 | 0.55% |
| 2025-07-31 | 27.36 | 27.36 | 26.93 | 26.96 | -1.69% | 14.54 | 0.84% |
| 2025-07-30 | 26.94 | 27.58 | 26.93 | 27.42 | +1.31% | 21.74 | 1.24% |
| 2025-07-29 | 27.73 | 27.92 | 26.96 | 27.06 | -0.76% | 32.91 | 1.89% |
| 2025-07-28 | 27.38 | 27.49 | 27.21 | 27.27 | -0.36% | 11.47 | 0.66% |
| 2025-07-25 | 27.73 | 27.73 | 27.35 | 27.37 | -1.45% | 12.40 | 0.70% |
| 2025-07-24 | 27.82 | 27.87 | 27.66 | 27.77 | -0.18% | 10.16 | 0.57% |
| 2025-07-23 | 27.95 | 28.07 | 27.78 | 27.82 | -0.28% | 10.13 | 0.57% |