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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.10 | 29.29 | 28.90 | 29.09 | +0.20% | 18.70 | 1.00% |
| 2025-11-18 | 28.29 | 29.09 | 28.29 | 29.03 | +3.33% | 38.32 | 2.07% |
| 2025-11-17 | 27.87 | 28.15 | 27.65 | 28.10 | +0.78% | 10.64 | 0.60% |
| 2025-11-14 | 28.10 | 28.35 | 27.88 | 27.88 | -0.80% | 11.70 | 0.65% |
| 2025-11-13 | 27.98 | 28.13 | 27.74 | 28.11 | +0.35% | 14.49 | 0.81% |
| 2025-11-12 | 27.84 | 28.27 | 27.84 | 28.01 | +0.46% | 20.13 | 1.12% |
| 2025-11-11 | 27.81 | 27.98 | 27.61 | 27.88 | +0.28% | 20.33 | 1.14% |
| 2025-11-10 | 26.85 | 27.88 | 26.84 | 27.80 | +3.59% | 32.86 | 1.87% |
| 2025-11-07 | 26.77 | 26.87 | 26.72 | 26.84 | +0.26% | 7.10 | 0.41% |
| 2025-11-06 | 26.75 | 26.93 | 26.68 | 26.77 | -0.11% | 8.58 | 0.50% |
| 2025-11-05 | 26.56 | 26.87 | 26.49 | 26.80 | +0.66% | 12.22 | 0.71% |
| 2025-11-04 | 26.97 | 26.97 | 26.60 | 26.62 | -1.38% | 16.49 | 0.96% |
| 2025-11-03 | 26.96 | 27.08 | 26.78 | 26.99 | +0.15% | 11.73 | 0.68% |
| 2025-10-31 | 27.01 | 27.15 | 26.85 | 26.96 | +0.18% | 15.15 | 0.88% |
| 2025-10-30 | 26.70 | 27.09 | 26.67 | 26.91 | +0.66% | 17.02 | 0.99% |
| 2025-10-29 | 26.89 | 26.89 | 26.66 | 26.73 | -0.33% | 9.86 | 0.58% |
| 2025-10-28 | 26.97 | 27.02 | 26.78 | 26.82 | -0.51% | 8.34 | 0.48% |
| 2025-10-27 | 26.85 | 27.04 | 26.83 | 26.96 | +0.48% | 10.38 | 0.60% |
| 2025-10-24 | 26.92 | 27.04 | 26.76 | 26.83 | -0.33% | 9.00 | 0.52% |
| 2025-10-23 | 26.80 | 26.97 | 26.68 | 26.92 | +0.44% | 8.01 | 0.47% |