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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.34 | 27.34 | 26.92 | 26.97 | -0.92% | 15.94 | 0.93% |
| 2026-01-15 | 27.40 | 27.58 | 27.18 | 27.22 | -0.66% | 13.20 | 0.77% |
| 2026-01-14 | 27.51 | 27.66 | 27.35 | 27.40 | -0.47% | 16.88 | 0.98% |
| 2026-01-13 | 27.74 | 28.09 | 27.44 | 27.53 | -0.76% | 15.47 | 0.89% |
| 2026-01-12 | 27.68 | 27.78 | 27.41 | 27.74 | +0.22% | 16.86 | 0.97% |
| 2026-01-09 | 27.21 | 27.70 | 27.20 | 27.68 | +1.54% | 23.99 | 1.39% |
| 2026-01-08 | 27.90 | 27.90 | 27.11 | 27.26 | -4.08% | 44.71 | 2.60% |
| 2026-01-07 | 28.65 | 28.78 | 28.38 | 28.42 | -0.70% | 11.67 | 0.65% |
| 2026-01-06 | 28.55 | 28.69 | 28.21 | 28.62 | +0.04% | 14.14 | 0.79% |
| 2026-01-05 | 28.60 | 28.91 | 28.55 | 28.61 | +0.04% | 14.23 | 0.79% |
| 2025-12-31 | 28.77 | 28.88 | 28.56 | 28.60 | -0.31% | 7.64 | 0.42% |
| 2025-12-30 | 28.76 | 28.90 | 28.61 | 28.69 | -0.62% | 11.22 | 0.62% |
| 2025-12-29 | 29.09 | 29.11 | 28.67 | 28.87 | -0.79% | 10.95 | 0.60% |
| 2025-12-26 | 29.26 | 29.35 | 28.93 | 29.10 | -0.34% | 8.47 | 0.46% |
| 2025-12-25 | 28.90 | 29.30 | 28.83 | 29.20 | +1.11% | 9.66 | 0.53% |
| 2025-12-24 | 28.81 | 28.99 | 28.70 | 28.88 | -0.17% | 8.54 | 0.47% |
| 2025-12-23 | 29.31 | 29.50 | 28.81 | 28.93 | -0.58% | 12.43 | 0.68% |
| 2025-12-22 | 29.05 | 29.32 | 28.93 | 29.10 | -0.27% | 11.71 | 0.64% |
| 2025-12-19 | 28.80 | 29.24 | 28.77 | 29.18 | +0.72% | 10.40 | 0.57% |
| 2025-12-18 | 28.85 | 29.09 | 28.68 | 28.97 | +0.42% | 8.07 | 0.44% |