伊利股份 (600887) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	28.90	28.95	0.12	0.42%	28.77	29.14	446640	129230	0.71%
2025-12-15	28.70	28.83	0.13	0.45%	28.65	29.02	331268	95731	0.53%
2025-12-12	28.54	28.70	0.31	1.09%	28.33	28.76	488631	139734	0.78%
2025-12-11	28.55	28.39	-0.17	-0.60%	28.36	28.62	266283	75825	0.42%
2025-12-10	28.70	28.56	-0.20	-0.70%	28.46	28.85	260076	74437	0.41%
2025-12-09	28.97	28.76	-0.08	-0.28%	28.64	29.05	318508	91778	0.51%
2025-12-08	28.95	28.84	-0.08	-0.28%	28.73	29.15	331707	95740	0.53%
2025-12-05	28.99	28.92	-0.07	-0.24%	28.80	29.16	263630	76370	0.42%
2025-12-04	29.18	28.99	-0.28	-0.96%	28.94	29.28	270942	78726	0.43%
2025-12-03	29.30	29.27	-0.08	-0.27%	29.11	29.43	263715	77276	0.42%
2025-12-02	29.47	29.35	-0.08	-0.27%	29.21	29.50	244418	71650	0.39%
2025-12-01	29.40	29.43	0.05	0.17%	29.08	29.56	379120	111119	0.60%
2025-11-28	29.05	29.38	0.33	1.14%	28.97	29.46	357201	104662	0.57%
2025-11-27	29.20	29.05	-0.13	-0.45%	28.92	29.21	223026	64811	0.35%
2025-11-26	29.10	29.18	0.02	0.07%	28.88	29.35	287149	83533	0.46%
2025-11-25	28.92	29.16	0.25	0.86%	28.75	29.26	407639	118403	0.65%
2025-11-24	29.35	28.91	-0.19	-0.65%	28.88	29.39	447781	130170	0.71%
2025-11-21	29.21	29.10	-0.30	-1.02%	29.00	29.55	599021	174988	0.95%
2025-11-20	29.56	29.40	-0.18	-0.61%	29.36	29.77	472372	139701	0.75%
2025-11-19	29.59	29.58	0.06	0.20%	29.39	29.78	630427	186967	1.00%
2025-11-18	28.77	29.52	0.95	3.33%	28.77	29.58	1303326	383190	2.07%
2025-11-17	28.34	28.57	0.22	0.78%	28.12	28.62	374675	106444	0.60%
2025-11-14	28.57	28.35	-0.23	-0.80%	28.35	28.83	409201	116954	0.65%
2025-11-13	28.45	28.58	0.10	0.35%	28.21	28.60	510241	144924	0.81%
2025-11-12	28.31	28.48	0.13	0.46%	28.31	28.75	703551	201276	1.12%
2025-11-11	28.28	28.35	0.08	0.28%	28.08	28.45	718208	203284	1.14%
2025-11-10	27.30	28.27	0.98	3.59%	27.29	28.35	1176003	328629	1.87%
2025-11-07	27.22	27.29	0.07	0.26%	27.17	27.32	260677	71030	0.41%
2025-11-06	27.20	27.22	-0.03	-0.11%	27.13	27.38	314692	85792	0.50%
2025-11-05	27.01	27.25	0.18	0.66%	26.94	27.32	449646	122150	0.71%
2025-11-04	27.42	27.07	-0.38	-1.38%	27.05	27.42	606486	164855	0.96%
2025-11-03	27.41	27.45	0.04	0.15%	27.23	27.54	428367	117305	0.68%
2025-10-31	27.47	27.41	0.05	0.18%	27.30	27.61	552298	151529	0.88%
2025-10-30	27.15	27.36	0.18	0.66%	27.12	27.55	621166	170166	0.99%
2025-10-29	27.34	27.18	-0.09	-0.33%	27.11	27.34	363189	98607	0.58%
2025-10-28	27.42	27.27	-0.14	-0.51%	27.23	27.48	305259	83379	0.49%
2025-10-27	27.30	27.41	0.13	0.48%	27.28	27.50	378477	103754	0.60%
2025-10-24	27.37	27.28	-0.09	-0.33%	27.21	27.50	329616	90005	0.52%
2025-10-23	27.25	27.37	0.12	0.44%	27.13	27.42	293717	80086	0.47%
2025-10-22	27.38	27.25	-0.16	-0.58%	27.25	27.46	275168	75220	0.44%
2025-10-21	27.47	27.41	-0.06	-0.22%	27.37	27.55	321258	88180	0.51%
2025-10-20	27.40	27.47	0.12	0.44%	27.37	27.63	334886	92078	0.53%
2025-10-17	27.81	27.35	-0.46	-1.65%	27.31	27.96	429520	118505	0.68%
2025-10-16	27.66	27.81	0.16	0.58%	27.61	27.95	368502	102498	0.59%
2025-10-15	27.69	27.65	-0.04	-0.14%	27.53	27.79	410816	113552	0.65%
2025-10-14	27.59	27.69	0.14	0.51%	27.36	27.80	584776	161516	0.93%
2025-10-13	27.53	27.55	-0.20	-0.72%	27.39	27.70	514529	141578	0.82%
2025-10-10	27.54	27.75	0.12	0.43%	27.46	28.09	588453	163702	0.93%
2025-10-09	27.16	27.63	0.35	1.28%	26.88	27.63	711508	193979	1.13%
2025-09-30	27.19	27.28	0.09	0.33%	26.99	27.43	505276	137735	0.80%
2025-09-29	27.26	27.19	-0.07	-0.26%	26.90	27.35	576591	156165	0.92%
2025-09-26	26.92	27.26	0.29	1.08%	26.80	27.31	638754	173105	1.01%
2025-09-25	27.42	26.97	-0.44	-1.61%	26.92	27.43	764025	206961	1.21%
2025-09-24	27.30	27.41	0.03	0.11%	27.26	27.50	345352	94567	0.55%
2025-09-23	27.55	27.38	-0.17	-0.62%	27.21	27.62	449805	123135	0.71%
2025-09-22	27.70	27.55	-0.15	-0.54%	27.44	27.79	388685	107008	0.62%
2025-09-19	27.73	27.70	-0.06	-0.22%	27.58	27.87	433942	120210	0.69%
2025-09-18	28.08	27.76	-0.32	-1.14%	27.66	28.13	623235	173847	0.99%
2025-09-17	28.14	28.08	0.00	0.00%	27.96	28.38	483243	135829	0.77%
2025-09-16	28.25	28.08	-0.15	-0.53%	27.84	28.31	708254	198624	1.13%
2025-09-15	28.20	28.23	-0.02	-0.07%	28.10	28.52	591253	167330	0.94%
2025-09-12	28.74	28.25	-0.47	-1.64%	28.15	28.93	784848	223929	1.25%
2025-09-11	28.38	28.72	0.29	1.02%	28.37	28.75	607933	173818	0.97%
2025-09-10	28.49	28.43	-0.13	-0.46%	28.16	28.58	622490	176905	0.99%
2025-09-09	28.23	28.56	0.35	1.24%	28.12	28.59	732602	207648	1.16%
2025-09-08	28.13	28.21	0.03	0.11%	28.00	28.49	826356	233123	1.31%