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
2025-09-16	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%
2025-09-05	28.17	28.18	0.02	0.07%	27.82	28.24	551550	154683	0.88%
2025-09-04	27.91	28.16	0.25	0.90%	27.80	28.28	946315	265474	1.50%
2025-09-03	28.44	27.91	-0.35	-1.24%	27.75	28.55	733051	204945	1.16%
2025-09-02	28.35	28.26	-0.01	-0.04%	28.20	28.68	678059	192385	1.08%
2025-09-01	28.55	28.27	-0.30	-1.05%	28.22	28.92	1054003	300220	1.67%
2025-08-29	28.60	28.57	0.88	3.18%	28.57	29.50	2112945	611549	3.36%
2025-08-28	27.79	27.69	-0.12	-0.43%	27.42	28.00	563424	156213	0.90%
2025-08-27	28.33	27.81	-0.52	-1.84%	27.81	28.36	703930	197825	1.12%
2025-08-26	28.09	28.33	0.16	0.57%	28.02	28.55	712899	201892	1.13%
2025-08-25	27.76	28.17	0.48	1.73%	27.74	28.18	888165	248283	1.41%
2025-08-22	27.68	27.69	0.05	0.18%	27.50	27.70	511270	141058	0.81%
2025-08-21	27.48	27.64	0.18	0.66%	27.40	27.80	699106	193193	1.11%
2025-08-20	27.21	27.46	0.25	0.92%	27.04	27.51	648817	176858	1.03%
2025-08-19	27.35	27.21	0.01	0.04%	27.20	27.59	772283	211379	1.23%
2025-08-18	27.19	27.20	0.04	0.15%	27.19	27.55	766026	209756	1.22%
2025-08-15	27.20	27.16	-0.04	-0.15%	26.99	27.34	593254	161133	0.94%
2025-08-14	27.50	27.20	-0.28	-1.02%	27.20	27.57	560989	153661	0.89%
2025-08-13	27.52	27.48	0.01	0.04%	27.42	27.68	435683	119769	0.69%
2025-08-12	27.57	27.47	-0.10	-0.36%	27.46	27.72	312211	86055	0.50%
2025-08-11	27.31	27.57	0.27	0.99%	27.26	27.60	392241	107728	0.62%
2025-08-08	27.55	27.30	-0.27	-0.98%	27.22	27.55	415787	113706	0.66%
2025-08-07	27.59	27.57	0.00	0.00%	27.46	27.62	303773	83720	0.48%
2025-08-06	27.55	27.57	0.02	0.07%	27.48	27.69	301320	83090	0.48%
2025-08-05	27.50	27.55	0.07	0.25%	27.36	27.55	331782	91127	0.53%
2025-08-04	27.39	27.48	-0.03	-0.11%	27.31	27.49	302353	82820	0.48%
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%