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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.78 | 27.84 | 27.38 | 27.61 | -0.53% | 19.86 | 1.13% |
| 2025-09-15 | 27.73 | 28.05 | 27.63 | 27.76 | -0.07% | 16.73 | 0.94% |
| 2025-09-12 | 28.26 | 28.45 | 27.68 | 27.78 | -1.64% | 22.39 | 1.25% |
| 2025-09-11 | 27.91 | 28.27 | 27.90 | 28.24 | +1.02% | 17.38 | 0.97% |
| 2025-09-10 | 28.02 | 28.11 | 27.69 | 27.96 | -0.46% | 17.69 | 0.99% |
| 2025-09-09 | 27.76 | 28.12 | 27.65 | 28.09 | +1.24% | 20.76 | 1.16% |
| 2025-09-08 | 27.66 | 28.02 | 27.54 | 27.74 | +0.11% | 23.31 | 1.31% |
| 2025-09-05 | 27.70 | 27.77 | 27.36 | 27.71 | +0.07% | 15.47 | 0.88% |
| 2025-09-04 | 27.45 | 27.81 | 27.34 | 27.69 | +0.90% | 26.55 | 1.50% |
| 2025-09-03 | 27.97 | 28.08 | 27.29 | 27.45 | -1.24% | 20.49 | 1.16% |
| 2025-09-02 | 27.88 | 28.20 | 27.73 | 27.79 | -0.04% | 19.24 | 1.08% |
| 2025-09-01 | 28.08 | 28.44 | 27.75 | 27.80 | -1.05% | 30.02 | 1.67% |
| 2025-08-29 | 28.13 | 29.01 | 28.10 | 28.10 | +3.18% | 61.15 | 3.36% |
| 2025-08-28 | 27.33 | 27.54 | 26.97 | 27.23 | -0.43% | 15.62 | 0.90% |
| 2025-08-27 | 27.86 | 27.89 | 27.35 | 27.35 | -1.84% | 19.78 | 1.12% |
| 2025-08-26 | 27.62 | 28.08 | 27.56 | 27.86 | +0.57% | 20.19 | 1.13% |
| 2025-08-25 | 27.30 | 27.71 | 27.28 | 27.70 | +1.73% | 24.83 | 1.41% |
| 2025-08-22 | 27.22 | 27.24 | 27.04 | 27.23 | +0.18% | 14.11 | 0.81% |
| 2025-08-21 | 27.02 | 27.34 | 26.95 | 27.18 | +0.66% | 19.32 | 1.11% |
| 2025-08-20 | 26.76 | 27.05 | 26.59 | 27.00 | +0.92% | 17.69 | 1.03% |