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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.20 | 26.23 | 25.35 | 25.49 | -3.41% | 16.46 | 1.02% |
| 2026-03-20 | 26.45 | 26.71 | 26.39 | 26.39 | -0.19% | 9.26 | 0.55% |
| 2026-03-19 | 26.66 | 26.84 | 26.40 | 26.44 | -0.90% | 9.81 | 0.59% |
| 2026-03-18 | 27.03 | 27.05 | 26.51 | 26.68 | -0.71% | 12.10 | 0.72% |
| 2026-03-17 | 26.84 | 27.05 | 26.71 | 26.87 | +0.11% | 13.91 | 0.82% |
| 2026-03-16 | 26.71 | 26.95 | 26.65 | 26.84 | +0.49% | 10.42 | 0.62% |
| 2026-03-13 | 26.71 | 26.94 | 26.61 | 26.71 | 0.00% | 13.24 | 0.79% |
| 2026-03-12 | 26.43 | 26.76 | 26.28 | 26.71 | +1.02% | 14.13 | 0.85% |
| 2026-03-11 | 26.46 | 26.46 | 26.23 | 26.44 | +0.15% | 7.95 | 0.48% |
| 2026-03-10 | 26.28 | 26.54 | 26.25 | 26.40 | +0.46% | 12.85 | 0.77% |
| 2026-03-09 | 26.04 | 26.40 | 25.85 | 26.28 | +0.27% | 15.13 | 0.92% |
| 2026-03-06 | 25.62 | 26.28 | 25.58 | 26.21 | +2.10% | 14.28 | 0.87% |
| 2026-03-05 | 25.69 | 26.04 | 25.61 | 25.67 | +0.20% | 9.14 | 0.56% |
| 2026-03-04 | 25.81 | 25.85 | 25.45 | 25.62 | -1.20% | 13.46 | 0.83% |
| 2026-03-03 | 26.00 | 26.26 | 25.78 | 25.93 | -0.27% | 14.36 | 0.88% |
| 2026-03-02 | 25.95 | 26.14 | 25.66 | 26.00 | -0.31% | 14.96 | 0.92% |
| 2026-02-27 | 26.13 | 26.26 | 26.01 | 26.08 | -0.15% | 10.34 | 0.63% |
| 2026-02-26 | 26.31 | 26.35 | 26.08 | 26.12 | -0.68% | 11.63 | 0.71% |
| 2026-02-25 | 26.37 | 26.65 | 26.22 | 26.30 | -0.27% | 12.81 | 0.77% |
| 2026-02-24 | 26.61 | 26.63 | 26.16 | 26.37 | -0.42% | 11.46 | 0.69% |