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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.58 | 29.09 | 28.38 | 28.85 | +1.33% | 13.21 | 0.73% |
| 2025-12-16 | 28.42 | 28.66 | 28.29 | 28.47 | +0.42% | 12.92 | 0.71% |
| 2025-12-15 | 28.22 | 28.54 | 28.17 | 28.35 | +0.45% | 9.57 | 0.53% |
| 2025-12-12 | 28.07 | 28.28 | 27.86 | 28.22 | +1.09% | 13.97 | 0.78% |
| 2025-12-11 | 28.08 | 28.15 | 27.89 | 27.92 | -0.60% | 7.58 | 0.42% |
| 2025-12-10 | 28.22 | 28.37 | 27.99 | 28.09 | -0.70% | 7.44 | 0.41% |
| 2025-12-09 | 28.49 | 28.57 | 28.17 | 28.28 | -0.28% | 9.18 | 0.51% |
| 2025-12-08 | 28.47 | 28.67 | 28.25 | 28.36 | -0.28% | 9.57 | 0.53% |
| 2025-12-05 | 28.51 | 28.68 | 28.32 | 28.44 | -0.24% | 7.64 | 0.42% |
| 2025-12-04 | 28.70 | 28.79 | 28.46 | 28.51 | -0.96% | 7.87 | 0.43% |
| 2025-12-03 | 28.81 | 28.94 | 28.63 | 28.78 | -0.27% | 7.73 | 0.42% |
| 2025-12-02 | 28.98 | 29.01 | 28.73 | 28.86 | -0.27% | 7.17 | 0.39% |
| 2025-12-01 | 28.91 | 29.07 | 28.60 | 28.94 | +0.17% | 11.11 | 0.60% |
| 2025-11-28 | 28.57 | 28.97 | 28.49 | 28.89 | +1.14% | 10.47 | 0.57% |
| 2025-11-27 | 28.72 | 28.73 | 28.44 | 28.57 | -0.45% | 6.48 | 0.35% |
| 2025-11-26 | 28.62 | 28.86 | 28.40 | 28.70 | +0.07% | 8.35 | 0.46% |
| 2025-11-25 | 28.44 | 28.77 | 28.27 | 28.68 | +0.86% | 11.84 | 0.65% |
| 2025-11-24 | 28.86 | 28.90 | 28.40 | 28.43 | -0.65% | 13.02 | 0.71% |
| 2025-11-21 | 28.73 | 29.06 | 28.52 | 28.62 | -1.02% | 17.50 | 0.95% |
| 2025-11-20 | 29.07 | 29.28 | 28.87 | 28.91 | -0.61% | 13.97 | 0.75% |