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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.50 | 25.69 | 25.42 | 25.56 | +0.20% | 8.23 | 0.51% |
| 2026-04-20 | 25.35 | 25.57 | 25.28 | 25.51 | +0.47% | 10.11 | 0.63% |
| 2026-04-17 | 25.59 | 25.60 | 25.32 | 25.39 | -0.82% | 12.79 | 0.80% |
| 2026-04-16 | 25.70 | 25.73 | 25.56 | 25.60 | -0.35% | 11.91 | 0.74% |
| 2026-04-15 | 25.97 | 26.07 | 25.69 | 25.69 | -1.15% | 12.36 | 0.76% |
| 2026-04-14 | 26.01 | 26.24 | 25.88 | 25.99 | +0.12% | 6.12 | 0.37% |
| 2026-04-13 | 26.09 | 26.10 | 25.84 | 25.96 | -0.69% | 7.84 | 0.48% |
| 2026-04-10 | 26.25 | 26.48 | 26.10 | 26.14 | +0.08% | 7.38 | 0.45% |
| 2026-04-09 | 26.35 | 26.36 | 26.02 | 26.12 | -1.21% | 6.86 | 0.42% |
| 2026-04-08 | 26.38 | 26.55 | 26.32 | 26.44 | +0.42% | 11.58 | 0.70% |
| 2026-04-07 | 26.31 | 26.42 | 26.08 | 26.33 | +0.08% | 7.05 | 0.43% |
| 2026-04-03 | 26.38 | 26.43 | 26.15 | 26.31 | -0.45% | 5.88 | 0.35% |
| 2026-04-02 | 26.31 | 26.50 | 26.23 | 26.43 | +0.38% | 6.52 | 0.39% |
| 2026-04-01 | 26.58 | 26.58 | 26.18 | 26.33 | -0.08% | 7.69 | 0.46% |
| 2026-03-31 | 26.48 | 26.73 | 26.32 | 26.35 | -0.19% | 6.89 | 0.41% |
| 2026-03-30 | 25.97 | 26.47 | 25.93 | 26.40 | +0.92% | 8.41 | 0.51% |
| 2026-03-27 | 25.83 | 26.23 | 25.81 | 26.16 | +0.81% | 6.96 | 0.42% |
| 2026-03-26 | 25.81 | 26.25 | 25.80 | 25.95 | +0.27% | 7.56 | 0.46% |
| 2026-03-25 | 25.83 | 25.97 | 25.73 | 25.88 | +0.70% | 6.85 | 0.42% |
| 2026-03-24 | 25.60 | 25.73 | 25.41 | 25.70 | +0.82% | 9.97 | 0.62% |