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
2025-10-31	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%
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%