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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.90 | 29.33 | 28.79 | 29.05 | +0.59% | 10.28 | 0.53% |
| 2025-05-23 | 28.84 | 29.34 | 28.84 | 28.88 | +0.13% | 11.95 | 0.62% |
| 2025-05-22 | 28.64 | 28.97 | 28.57 | 28.84 | +0.53% | 8.07 | 0.42% |
| 2025-05-21 | 28.83 | 29.20 | 28.59 | 28.69 | -0.65% | 8.53 | 0.44% |
| 2025-05-20 | 28.28 | 29.12 | 28.20 | 28.88 | +2.20% | 15.27 | 0.80% |
| 2025-05-19 | 28.22 | 28.49 | 28.11 | 28.25 | -0.17% | 6.72 | 0.35% |
| 2025-05-16 | 28.31 | 28.41 | 27.92 | 28.30 | -0.27% | 10.57 | 0.56% |
| 2025-05-15 | 28.20 | 28.52 | 28.02 | 28.38 | +0.40% | 11.32 | 0.60% |
| 2025-05-14 | 28.01 | 28.38 | 27.86 | 28.26 | +0.67% | 10.42 | 0.55% |
| 2025-05-13 | 28.16 | 28.28 | 28.02 | 28.07 | -0.30% | 9.11 | 0.48% |
| 2025-05-12 | 27.88 | 28.21 | 27.65 | 28.16 | +1.08% | 9.93 | 0.53% |
| 2025-05-09 | 27.88 | 28.08 | 27.84 | 27.86 | -0.07% | 6.80 | 0.36% |
| 2025-05-08 | 27.86 | 28.12 | 27.81 | 27.88 | -0.14% | 6.74 | 0.36% |
| 2025-05-07 | 28.69 | 28.72 | 27.81 | 27.91 | -0.40% | 11.99 | 0.64% |
| 2025-05-06 | 28.24 | 28.24 | 27.79 | 28.03 | -0.20% | 13.75 | 0.73% |