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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.16 | 27.44 | 27.14 | 27.21 | +0.36% | 10.32 | 0.59% |
| 2025-06-23 | 27.33 | 27.43 | 26.95 | 27.11 | -1.25% | 9.60 | 0.55% |
| 2025-06-20 | 27.25 | 27.66 | 27.25 | 27.46 | +0.76% | 9.41 | 0.53% |
| 2025-06-19 | 27.44 | 27.58 | 27.22 | 27.25 | -0.75% | 7.20 | 0.41% |
| 2025-06-18 | 27.68 | 28.07 | 27.46 | 27.46 | -0.53% | 11.28 | 0.64% |
| 2025-06-17 | 27.60 | 27.73 | 27.40 | 27.60 | +0.04% | 7.67 | 0.43% |
| 2025-06-16 | 27.54 | 27.80 | 27.33 | 27.59 | +0.21% | 9.76 | 0.55% |
| 2025-06-13 | 27.73 | 27.80 | 27.34 | 27.54 | -0.74% | 13.42 | 0.76% |
| 2025-06-12 | 27.98 | 28.01 | 27.63 | 27.74 | -0.81% | 9.44 | 0.53% |
| 2025-06-11 | 28.08 | 28.21 | 27.97 | 27.97 | -0.39% | 7.90 | 0.44% |
| 2025-06-10 | 28.43 | 28.76 | 28.04 | 28.08 | -0.87% | 9.95 | 0.55% |
| 2025-06-09 | 28.28 | 28.46 | 28.16 | 28.32 | +0.49% | 9.81 | 0.54% |
| 2025-06-06 | 28.60 | 28.62 | 28.13 | 28.18 | -1.10% | 12.38 | 0.68% |
| 2025-06-05 | 28.91 | 29.08 | 28.45 | 28.50 | -1.27% | 10.43 | 0.54% |
| 2025-06-04 | 28.83 | 28.99 | 28.74 | 28.87 | +0.07% | 6.62 | 0.34% |
| 2025-06-03 | 28.32 | 28.93 | 28.29 | 28.85 | +0.89% | 10.42 | 0.54% |
| 2025-05-30 | 28.70 | 28.92 | 28.54 | 28.59 | -0.36% | 8.32 | 0.43% |
| 2025-05-29 | 29.24 | 29.37 | 28.65 | 28.70 | -1.84% | 10.56 | 0.55% |
| 2025-05-28 | 28.92 | 29.32 | 28.84 | 29.24 | +1.14% | 8.85 | 0.45% |
| 2025-05-27 | 29.07 | 29.24 | 28.91 | 28.91 | -0.49% | 8.47 | 0.44% |