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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.70 | 26.70 | 26.46 | 26.48 | -0.49% | 8.89 | 0.53% |
| 2026-02-12 | 26.84 | 26.86 | 26.56 | 26.61 | -0.97% | 9.18 | 0.55% |
| 2026-02-11 | 26.80 | 26.98 | 26.69 | 26.87 | +0.45% | 9.82 | 0.58% |
| 2026-02-10 | 27.03 | 27.03 | 26.64 | 26.75 | -1.22% | 15.11 | 0.90% |
| 2026-02-09 | 27.00 | 27.28 | 26.98 | 27.08 | 0.00% | 11.68 | 0.69% |
| 2026-02-06 | 27.24 | 27.48 | 27.00 | 27.08 | -0.48% | 15.41 | 0.90% |
| 2026-02-05 | 27.10 | 27.35 | 26.95 | 27.21 | +0.74% | 18.35 | 1.07% |
| 2026-02-04 | 26.64 | 27.04 | 26.61 | 27.01 | +1.54% | 16.39 | 0.97% |
| 2026-02-03 | 26.42 | 26.73 | 26.37 | 26.60 | +0.57% | 15.18 | 0.91% |
| 2026-02-02 | 26.67 | 26.84 | 26.36 | 26.45 | +0.42% | 19.75 | 1.18% |
| 2026-01-30 | 26.70 | 26.80 | 26.33 | 26.34 | -1.83% | 20.61 | 1.24% |
| 2026-01-29 | 26.10 | 26.84 | 25.80 | 26.83 | +2.64% | 38.24 | 2.32% |
| 2026-01-28 | 26.43 | 26.48 | 26.08 | 26.14 | -0.87% | 21.40 | 1.30% |
| 2026-01-27 | 26.69 | 26.78 | 26.37 | 26.37 | -1.16% | 17.98 | 1.08% |
| 2026-01-26 | 26.83 | 26.98 | 26.52 | 26.68 | -0.52% | 20.33 | 1.21% |
| 2026-01-23 | 26.81 | 26.99 | 26.75 | 26.82 | +0.04% | 17.66 | 1.04% |
| 2026-01-22 | 26.84 | 27.06 | 26.74 | 26.81 | -0.11% | 14.48 | 0.86% |
| 2026-01-21 | 27.25 | 27.25 | 26.77 | 26.84 | -1.25% | 19.40 | 1.14% |
| 2026-01-20 | 27.12 | 27.26 | 26.95 | 27.18 | +0.33% | 13.03 | 0.76% |
| 2026-01-19 | 27.00 | 27.18 | 26.96 | 27.09 | +0.44% | 12.40 | 0.73% |