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
2025-08-01	27.40	27.51	0.10	0.36%	27.39	27.55	347354	95419	0.55%
2025-07-31	27.82	27.41	-0.47	-1.69%	27.38	27.82	528617	145431	0.84%
2025-07-30	27.39	27.88	0.36	1.31%	27.38	28.04	781535	217351	1.24%
2025-07-29	28.20	27.52	-0.21	-0.76%	27.41	28.39	1188985	329147	1.89%
2025-07-28	27.84	27.73	-0.10	-0.36%	27.67	27.95	413145	114732	0.66%
2025-07-25	28.20	27.83	-0.41	-1.45%	27.81	28.20	443334	123974	0.70%
2025-07-24	28.29	28.24	-0.05	-0.18%	28.13	28.34	360051	101587	0.57%
2025-07-23	28.42	28.29	-0.08	-0.28%	28.25	28.54	356905	101298	0.57%
2025-07-22	28.22	28.37	0.18	0.64%	28.12	28.42	386783	109513	0.61%
2025-07-21	28.08	28.19	0.12	0.43%	27.98	28.21	319425	89755	0.51%
2025-07-18	28.12	28.07	-0.03	-0.11%	27.88	28.23	335659	94058	0.53%
2025-07-17	27.54	28.10	0.58	2.11%	27.51	28.16	597873	166879	0.95%
2025-07-16	27.39	27.52	0.14	0.51%	27.38	27.68	337587	92922	0.54%
2025-07-15	27.49	27.38	-0.11	-0.40%	27.26	27.61	364970	99963	0.58%
2025-07-14	27.70	27.49	-0.20	-0.72%	27.44	27.73	449659	123756	0.71%
2025-07-11	27.67	27.69	0.03	0.11%	27.66	27.95	467556	129983	0.74%
2025-07-10	27.69	27.66	-0.03	-0.11%	27.64	27.96	373410	103627	0.59%
2025-07-09	27.49	27.69	0.20	0.73%	27.45	27.99	482633	134283	0.77%
2025-07-08	27.35	27.49	0.12	0.44%	27.27	27.60	312889	85993	0.50%
2025-07-07	27.75	27.37	-0.40	-1.44%	27.19	27.77	534659	146579	0.85%
2025-07-04	27.74	27.77	0.02	0.07%	27.65	27.90	287417	79846	0.46%
2025-07-03	27.81	27.75	-0.06	-0.22%	27.64	27.83	259288	71840	0.41%
2025-07-02	27.74	27.81	0.14	0.51%	27.56	27.92	467450	129746	0.74%
2025-07-01	27.86	27.67	-0.21	-0.75%	27.60	27.86	335129	92731	0.53%
2025-06-30	27.99	27.88	-0.04	-0.14%	27.80	28.04	294849	82194	0.47%
2025-06-27	27.95	27.92	-0.08	-0.29%	27.79	28.24	342761	95916	0.54%
2025-06-26	27.79	28.00	0.23	0.83%	27.75	28.14	445497	124636	0.71%
2025-06-25	27.76	27.77	0.10	0.36%	27.52	27.79	372866	103173	0.59%
2025-06-24	27.62	27.67	0.10	0.36%	27.60	27.90	372451	103228	0.59%
2025-06-23	27.79	27.57	-0.35	-1.25%	27.40	27.89	347708	95993	0.55%
2025-06-20	27.71	27.92	0.21	0.76%	27.71	28.13	336376	94081	0.53%
2025-06-19	27.90	27.71	-0.21	-0.75%	27.68	28.04	258849	71973	0.41%
2025-06-18	28.15	27.92	-0.15	-0.53%	27.92	28.54	400151	112802	0.64%
2025-06-17	28.07	28.07	0.01	0.04%	27.86	28.20	273613	76727	0.43%
2025-06-16	28.00	28.06	0.06	0.21%	27.79	28.27	347823	97589	0.55%
2025-06-13	28.20	28.00	-0.21	-0.74%	27.80	28.27	479372	134236	0.76%
2025-06-12	28.45	28.21	-0.23	-0.81%	28.10	28.48	334925	94412	0.53%
2025-06-11	28.55	28.44	-0.11	-0.39%	28.44	28.69	276774	78962	0.44%
2025-06-10	28.91	28.55	-0.25	-0.87%	28.51	29.24	345266	99492	0.55%
2025-06-09	28.76	28.80	0.14	0.49%	28.63	28.94	340779	98143	0.54%
2025-06-06	29.08	28.66	-0.32	-1.10%	28.60	29.10	429283	123752	0.68%
2025-06-05	30.64	30.20	-0.39	-1.27%	30.15	30.81	342896	104294	0.54%
2025-06-04	30.55	30.59	0.02	0.07%	30.46	30.72	216490	66210	0.34%
2025-06-03	30.01	30.57	0.27	0.89%	29.98	30.66	342462	104152	0.54%
2025-05-30	30.41	30.30	-0.11	-0.36%	30.24	30.65	273357	83155	0.43%
2025-05-29	30.98	30.41	-0.57	-1.84%	30.36	31.12	345046	105617	0.55%
2025-05-28	30.65	30.98	0.35	1.14%	30.56	31.07	286080	88490	0.45%
2025-05-27	30.80	30.63	-0.15	-0.49%	30.63	30.98	275336	84673	0.44%
2025-05-26	30.62	30.78	0.18	0.59%	30.51	31.08	333623	102752	0.53%
2025-05-23	30.56	30.60	0.04	0.13%	30.56	31.09	387196	119452	0.62%
2025-05-22	30.35	30.56	0.16	0.53%	30.27	30.70	264714	80740	0.42%
2025-05-21	30.55	30.40	-0.20	-0.65%	30.30	30.94	279729	85343	0.44%
2025-05-20	29.97	30.60	0.66	2.20%	29.88	30.86	500705	152680	0.80%
2025-05-19	29.90	29.94	-0.05	-0.17%	29.79	30.19	224494	67220	0.35%
2025-05-16	30.00	29.99	-0.08	-0.27%	29.59	30.11	354646	105720	0.56%
2025-05-15	29.88	30.07	0.12	0.40%	29.69	30.22	377622	113190	0.60%
2025-05-14	29.68	29.95	0.20	0.67%	29.52	30.07	349268	104183	0.55%
2025-05-13	29.84	29.75	-0.09	-0.30%	29.69	29.97	305082	91059	0.48%
2025-05-12	29.54	29.84	0.32	1.08%	29.30	29.89	334222	99269	0.53%
2025-05-09	29.54	29.52	-0.02	-0.07%	29.50	29.76	229653	67997	0.36%
2025-05-08	29.52	29.54	-0.04	-0.14%	29.47	29.80	227675	67447	0.36%
2025-05-07	30.40	29.58	-0.12	-0.40%	29.47	30.43	403637	119941	0.64%
2025-05-06	29.92	29.70	-0.06	-0.20%	29.45	29.93	463521	137544	0.73%
2025-04-30	29.55	29.76	0.97	3.37%	29.36	30.18	1054811	314992	1.67%
2025-04-29	28.58	28.79	0.19	0.66%	28.46	28.85	232171	66661	0.37%
2025-04-28	28.88	28.60	-0.37	-1.28%	28.46	28.96	305736	87686	0.48%
2025-04-25	29.07	28.97	-0.17	-0.58%	28.90	29.31	227293	66032	0.36%
2025-04-24	29.02	29.14	0.14	0.48%	28.93	29.28	219212	63889	0.35%