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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.75 | 27.95 | 27.65 | 27.90 | +0.64% | 10.95 | 0.61% |
| 2025-07-21 | 27.61 | 27.74 | 27.52 | 27.72 | +0.43% | 8.98 | 0.51% |
| 2025-07-18 | 27.65 | 27.76 | 27.42 | 27.60 | -0.11% | 9.41 | 0.53% |
| 2025-07-17 | 27.08 | 27.69 | 27.05 | 27.63 | +2.11% | 16.69 | 0.95% |
| 2025-07-16 | 26.94 | 27.22 | 26.93 | 27.06 | +0.51% | 9.29 | 0.54% |
| 2025-07-15 | 27.03 | 27.15 | 26.81 | 26.93 | -0.40% | 10.00 | 0.58% |
| 2025-07-14 | 27.24 | 27.27 | 26.99 | 27.03 | -0.72% | 12.38 | 0.71% |
| 2025-07-11 | 27.21 | 27.49 | 27.20 | 27.23 | +0.11% | 13.00 | 0.74% |
| 2025-07-10 | 27.23 | 27.50 | 27.18 | 27.20 | -0.11% | 10.36 | 0.59% |
| 2025-07-09 | 27.03 | 27.53 | 26.99 | 27.23 | +0.73% | 13.43 | 0.77% |
| 2025-07-08 | 26.90 | 27.14 | 26.82 | 27.03 | +0.44% | 8.60 | 0.50% |
| 2025-07-07 | 27.29 | 27.31 | 26.74 | 26.92 | -1.44% | 14.66 | 0.85% |
| 2025-07-04 | 27.28 | 27.44 | 27.19 | 27.31 | +0.07% | 7.98 | 0.46% |
| 2025-07-03 | 27.35 | 27.37 | 27.18 | 27.29 | -0.22% | 7.18 | 0.41% |
| 2025-07-02 | 27.28 | 27.46 | 27.10 | 27.35 | +0.51% | 12.97 | 0.74% |
| 2025-07-01 | 27.40 | 27.40 | 27.14 | 27.21 | -0.75% | 9.27 | 0.53% |
| 2025-06-30 | 27.53 | 27.58 | 27.34 | 27.42 | -0.14% | 8.22 | 0.47% |
| 2025-06-27 | 27.49 | 27.77 | 27.33 | 27.46 | -0.29% | 9.59 | 0.54% |
| 2025-06-26 | 27.33 | 27.67 | 27.29 | 27.54 | +0.83% | 12.46 | 0.71% |
| 2025-06-25 | 27.30 | 27.33 | 27.06 | 27.31 | +0.36% | 10.32 | 0.59% |