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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.93 | 27.00 | 26.80 | 26.80 | -0.58% | 7.52 | 0.44% |
| 2025-10-21 | 27.01 | 27.09 | 26.92 | 26.96 | -0.22% | 8.82 | 0.51% |
| 2025-10-20 | 26.95 | 27.17 | 26.92 | 27.01 | +0.44% | 9.21 | 0.53% |
| 2025-10-17 | 27.35 | 27.50 | 26.86 | 26.90 | -1.65% | 11.85 | 0.68% |
| 2025-10-16 | 27.20 | 27.49 | 27.15 | 27.35 | +0.58% | 10.25 | 0.59% |
| 2025-10-15 | 27.23 | 27.33 | 27.07 | 27.19 | -0.14% | 11.36 | 0.65% |
| 2025-10-14 | 27.13 | 27.34 | 26.91 | 27.23 | +0.51% | 16.15 | 0.93% |
| 2025-10-13 | 27.07 | 27.24 | 26.94 | 27.09 | -0.72% | 14.16 | 0.82% |
| 2025-10-10 | 27.08 | 27.62 | 27.00 | 27.29 | +0.43% | 16.37 | 0.94% |
| 2025-10-09 | 26.71 | 27.17 | 26.43 | 27.17 | +1.28% | 19.40 | 1.13% |
| 2025-09-30 | 26.74 | 26.98 | 26.54 | 26.83 | +0.33% | 13.77 | 0.80% |
| 2025-09-29 | 26.81 | 26.90 | 26.45 | 26.74 | -0.26% | 15.62 | 0.92% |
| 2025-09-26 | 26.47 | 26.86 | 26.36 | 26.81 | +1.08% | 17.31 | 1.01% |
| 2025-09-25 | 26.97 | 26.98 | 26.47 | 26.52 | -1.61% | 20.70 | 1.21% |
| 2025-09-24 | 26.85 | 27.04 | 26.81 | 26.96 | +0.11% | 9.46 | 0.55% |
| 2025-09-23 | 27.09 | 27.16 | 26.76 | 26.93 | -0.62% | 12.31 | 0.71% |
| 2025-09-22 | 27.24 | 27.33 | 26.99 | 27.09 | -0.54% | 10.70 | 0.62% |
| 2025-09-19 | 27.27 | 27.41 | 27.12 | 27.24 | -0.22% | 12.02 | 0.69% |
| 2025-09-18 | 27.61 | 27.66 | 27.20 | 27.30 | -1.14% | 17.38 | 0.99% |
| 2025-09-17 | 27.67 | 27.91 | 27.50 | 27.61 | 0.00% | 13.58 | 0.77% |