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
2025-04-03	27.70	28.29	0.45	1.62%	27.70	28.35	433316	122024	0.68%
2025-04-02	28.10	27.84	-0.23	-0.82%	27.80	28.29	265934	74367	0.42%
2025-04-01	28.09	28.07	-0.01	-0.04%	27.93	28.24	285071	79968	0.45%
2025-03-31	28.11	28.08	-0.14	-0.50%	27.97	28.55	364562	102915	0.58%
2025-03-28	28.40	28.22	-0.19	-0.67%	28.19	28.53	223557	63310	0.35%
2025-03-27	28.27	28.41	0.13	0.46%	28.21	28.56	304122	86321	0.48%
2025-03-26	28.23	28.28	-0.10	-0.35%	28.17	28.38	245324	69378	0.39%
2025-03-25	28.02	28.38	0.37	1.32%	27.81	28.39	341808	96230	0.54%
2025-03-24	27.90	28.01	0.34	1.23%	27.78	28.40	499928	139836	0.79%
2025-03-21	28.35	27.67	-0.66	-2.33%	27.67	28.53	694402	194889	1.10%
2025-03-20	28.71	28.33	-0.31	-1.08%	28.32	28.85	463459	131797	0.73%
2025-03-19	28.81	28.64	-0.17	-0.59%	28.60	28.95	403704	115898	0.64%
2025-03-18	29.15	28.81	-0.30	-1.03%	28.72	29.27	537934	155362	0.85%
2025-03-17	30.00	29.11	-0.64	-2.15%	28.92	30.09	1152615	337613	1.82%
2025-03-14	27.90	29.75	2.36	8.62%	27.90	29.99	1920894	557881	3.03%
2025-03-13	27.50	27.39	-0.01	-0.04%	27.36	27.80	386422	106345	0.61%
2025-03-12	27.64	27.40	-0.24	-0.87%	27.40	27.80	329647	90707	0.52%
2025-03-11	27.20	27.64	0.27	0.99%	27.15	27.64	428619	117516	0.68%
2025-03-10	27.65	27.37	-0.38	-1.37%	27.29	27.80	495881	135905	0.78%
2025-03-07	27.88	27.75	-0.24	-0.86%	27.34	27.98	680936	188218	1.07%
2025-03-06	27.82	27.99	0.20	0.72%	27.61	28.08	439776	122438	0.69%
2025-03-05	27.76	27.79	0.02	0.07%	27.52	27.93	366172	101496	0.58%
2025-03-04	27.80	27.77	-0.13	-0.47%	27.56	27.89	316949	87802	0.50%
2025-03-03	28.30	27.90	-0.38	-1.34%	27.80	28.48	513234	144030	0.81%
2025-02-28	28.16	28.28	0.08	0.28%	28.11	28.85	725758	206574	1.15%
2025-02-27	27.49	28.20	0.77	2.81%	27.41	28.29	784442	219558	1.24%
2025-02-26	27.31	27.43	0.07	0.26%	27.22	27.52	355945	97322	0.56%
2025-02-25	27.42	27.36	-0.16	-0.58%	27.20	27.48	402741	110089	0.64%
2025-02-24	27.69	27.52	-0.17	-0.61%	27.44	27.80	521101	143633	0.82%
2025-02-21	27.88	27.69	-0.14	-0.50%	27.56	28.07	428323	118593	0.68%
2025-02-20	28.00	27.83	-0.27	-0.96%	27.70	28.18	363779	101446	0.57%
2025-02-19	27.30	28.10	0.84	3.08%	27.27	28.18	697610	194697	1.10%
2025-02-18	27.39	27.26	-0.17	-0.62%	27.21	27.68	460178	126305	0.73%
2025-02-17	27.62	27.43	-0.19	-0.69%	27.23	27.65	471935	129207	0.75%
2025-02-14	27.45	27.62	0.12	0.44%	27.40	27.80	354884	97755	0.56%
2025-02-13	27.14	27.50	0.36	1.33%	27.08	27.78	644816	177018	1.02%
2025-02-12	26.89	27.14	0.19	0.71%	26.82	27.20	328971	88795	0.52%
2025-02-11	27.15	26.95	-0.18	-0.66%	26.88	27.21	351311	94758	0.55%
2025-02-10	27.32	27.13	-0.18	-0.66%	26.85	27.35	563164	152327	0.89%
2025-02-07	27.07	27.31	0.26	0.96%	26.85	27.53	421352	114827	0.67%
2025-02-06	26.84	27.05	0.20	0.74%	26.81	27.21	351933	94991	0.56%
2025-02-05	27.72	26.85	-0.98	-3.52%	26.85	27.85	586418	159001	0.93%
2025-01-27	27.59	27.83	0.24	0.87%	27.59	28.05	478033	133463	0.75%
2025-01-24	27.48	27.59	0.03	0.11%	27.40	27.87	354640	97895	0.56%
2025-01-23	27.55	27.56	0.16	0.58%	27.30	27.90	321698	88832	0.51%
2025-01-22	27.49	27.40	-0.17	-0.62%	27.15	27.60	376747	102993	0.59%
2025-01-21	27.83	27.57	-0.23	-0.83%	27.11	27.89	533721	146600	0.84%
2025-01-20	28.62	27.80	-0.60	-2.11%	27.80	28.78	497796	140372	0.79%
2025-01-17	28.18	28.40	0.07	0.25%	28.06	28.58	247487	70309	0.39%
2025-01-16	28.57	28.33	-0.13	-0.46%	28.23	28.68	309146	87758	0.49%
2025-01-15	28.70	28.46	-0.19	-0.66%	28.38	28.83	268841	76704	0.42%
2025-01-14	28.39	28.65	0.20	0.70%	28.21	28.95	375231	107422	0.59%
2025-01-13	28.44	28.45	-0.08	-0.28%	28.26	28.84	302015	85905	0.48%
2025-01-10	28.96	28.53	-0.43	-1.48%	28.53	29.09	311666	89697	0.49%
2025-01-09	29.00	28.96	-0.19	-0.65%	28.80	29.45	289976	84292	0.46%
2025-01-08	28.95	29.15	0.27	0.93%	28.56	29.45	399561	116297	0.63%
2025-01-07	28.85	28.88	-0.16	-0.55%	28.75	29.17	318904	92301	0.50%
2025-01-06	29.25	29.04	-0.26	-0.89%	28.80	29.38	379349	110261	0.60%
2025-01-03	29.50	29.30	-0.26	-0.88%	29.20	29.73	409097	120620	0.65%
2025-01-02	30.10	29.56	-0.62	-2.05%	29.36	30.48	545480	163143	0.86%
2024-12-31	29.98	30.18	0.10	0.33%	29.96	30.65	677721	206332	1.07%
2024-12-30	30.00	30.08	-0.07	-0.23%	29.90	30.30	338462	101866	0.53%
2024-12-27	29.96	30.15	0.18	0.60%	29.75	30.21	386791	116139	0.61%
2024-12-26	29.93	29.97	0.04	0.13%	29.79	30.04	272727	81555	0.43%