伊利股份

600887
🏛️ 中国 →
27.26
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 27.42 27.42 27.22 27.30 3,809.1K
09:35 27.30 27.30 27.21 27.24 2,777.9K
09:40 27.25 27.27 27.19 27.20 3,264.6K
09:45 27.18 27.24 27.18 27.24 1,414.8K
09:50 27.24 27.25 27.16 27.17 2,077.6K
09:55 27.17 27.20 27.17 27.18 1,076.9K
10:00 27.18 27.19 27.15 27.17 1,760.6K
10:05 27.16 27.17 27.15 27.15 1,134.2K
10:10 27.16 27.17 27.15 27.16 833.5K
10:15 27.16 27.17 27.12 27.14 2,147.0K
10:20 27.14 27.15 27.11 27.11 1,354.3K
10:25 27.11 27.13 27.10 27.13 1,560.9K
10:30 27.13 27.16 27.12 27.16 1,111.4K
10:35 27.16 27.16 27.13 27.15 950.4K
10:40 27.15 27.16 27.13 27.14 664.0K
10:45 27.14 27.15 27.12 27.12 877.9K
10:50 27.12 27.14 27.12 27.12 942.3K
10:55 27.13 27.13 27.11 27.12 1,456.6K
11:00 27.11 27.13 27.11 27.12 745.5K
11:05 27.12 27.13 27.11 27.13 803.7K
11:10 27.13 27.14 27.12 27.13 636.7K
11:15 27.13 27.13 27.11 27.13 1,084.3K
11:20 27.13 27.16 27.11 27.15 730.8K
11:25 27.15 27.16 27.13 27.15 563.0K
13:00 27.15 27.16 27.06 27.07 3,813.6K
13:05 27.07 27.07 27.05 27.06 1,566.7K
13:10 27.05 27.05 27.02 27.02 1,972.0K
13:15 27.02 27.04 27.02 27.03 1,302.8K
13:20 27.02 27.03 27.01 27.03 1,437.8K
13:25 27.02 27.03 27.01 27.01 2,946.5K
13:30 27.01 27.02 26.92 26.98 5,410.8K
13:35 26.98 27.01 26.97 27.01 1,688.1K
13:40 27.01 27.03 27.00 27.03 984.2K
13:45 27.02 27.06 27.00 27.04 1,187.7K
13:50 27.04 27.06 27.01 27.05 869.5K
13:55 27.05 27.07 27.03 27.04 947.8K
14:00 27.04 27.07 27.04 27.05 1,281.0K
14:05 27.05 27.06 27.03 27.04 883.4K
14:10 27.05 27.05 27.01 27.03 996.3K
14:15 27.02 27.03 27.00 27.01 1,186.9K
14:20 27.01 27.03 27.01 27.02 1,096.3K
14:25 27.03 27.03 27.00 27.00 1,660.5K
14:30 27.00 27.03 27.00 27.02 1,458.3K
14:35 27.01 27.03 27.00 27.01 1,173.0K
14:40 27.00 27.02 26.98 27.02 2,577.4K
14:45 27.01 27.03 26.97 26.99 2,528.1K
14:50 26.98 26.99 26.97 26.99 1,848.0K
14:55 26.99 27.00 26.97 26.97 1,807.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.92 27.31 26.80 27.26 63.9M
2025-09-25 27.42 27.43 26.92 26.97 76.4M
2025-09-24 27.30 27.50 27.26 27.41 34.5M
2025-09-23 27.55 27.62 27.21 27.38 45.0M
2025-09-22 27.70 27.79 27.44 27.55 38.9M
2025-09-19 27.73 27.87 27.58 27.70 43.4M
2025-09-18 28.08 28.13 27.66 27.76 62.3M
2025-09-17 28.14 28.38 27.96 28.08 48.3M
2025-09-16 28.25 28.31 27.84 28.08 70.8M
2025-09-15 28.20 28.52 28.10 28.23 59.1M
2025-09-12 28.74 28.93 28.15 28.25 78.5M
2025-09-11 28.38 28.75 28.37 28.72 60.8M
2025-09-10 28.49 28.58 28.16 28.43 62.2M
2025-09-09 28.23 28.59 28.12 28.56 73.3M
2025-09-08 28.13 28.49 28.00 28.21 82.6M
2025-09-05 28.17 28.24 27.82 28.18 55.2M
2025-09-04 27.91 28.28 27.80 28.16 94.6M
2025-09-03 28.44 28.55 27.75 27.91 73.3M
2025-09-02 28.35 28.68 28.20 28.26 67.8M
2025-09-01 28.55 28.92 28.22 28.27 105.4M
2025-08-29 28.60 29.50 28.57 28.57 211.3M
2025-08-28 27.79 28.00 27.42 27.69 56.3M
2025-08-27 28.33 28.36 27.81 27.81 70.4M
2025-08-26 28.09 28.55 28.02 28.33 71.3M
2025-08-25 27.76 28.18 27.74 28.17 88.8M
2025-08-22 27.68 27.70 27.50 27.69 51.1M
2025-08-21 27.48 27.80 27.40 27.64 69.9M
2025-08-20 27.21 27.51 27.04 27.46 64.9M
2025-08-19 27.35 27.59 27.20 27.21 77.2M
2025-08-18 27.19 27.55 27.19 27.20 76.6M
2025-08-15 27.20 27.34 26.99 27.16 59.3M
2025-08-14 27.50 27.57 27.20 27.20 56.1M
2025-08-13 27.52 27.68 27.42 27.48 43.6M
2025-08-12 27.57 27.72 27.46 27.47 31.2M
2025-08-11 27.31 27.60 27.26 27.57 39.2M
2025-08-08 27.55 27.55 27.22 27.30 41.6M
2025-08-07 27.59 27.62 27.46 27.57 30.4M
2025-08-06 27.55 27.69 27.48 27.57 30.1M
2025-08-05 27.50 27.55 27.36 27.55 33.2M
2025-08-04 27.39 27.49 27.31 27.48 30.2M
2025-08-01 27.40 27.55 27.39 27.51 34.7M
2025-07-31 27.82 27.82 27.38 27.41 52.9M
2025-07-30 27.39 28.04 27.38 27.88 78.2M
2025-07-29 28.20 28.39 27.41 27.52 118.9M
2025-07-28 27.84 27.95 27.67 27.73 41.3M
2025-07-25 28.20 28.20 27.81 27.83 44.3M
2025-07-24 28.29 28.34 28.13 28.24 36.0M
2025-07-23 28.42 28.54 28.25 28.29 35.7M
2025-07-22 28.22 28.42 28.12 28.37 38.7M
2025-07-21 28.08 28.21 27.98 28.19 31.9M
2025-07-18 28.12 28.23 27.88 28.07 33.6M
2025-07-17 27.54 28.16 27.51 28.10 59.8M
2025-07-16 27.39 27.68 27.38 27.52 33.8M
2025-07-15 27.49 27.61 27.26 27.38 36.5M
2025-07-14 27.70 27.73 27.44 27.49 45.0M
2025-07-11 27.67 27.95 27.66 27.69 46.8M
2025-07-10 27.69 27.96 27.64 27.66 37.3M
2025-07-09 27.49 27.99 27.45 27.69 48.3M
2025-07-08 27.35 27.60 27.27 27.49 31.3M
2025-07-07 27.75 27.77 27.19 27.37 53.5M
2025-07-04 27.74 27.90 27.65 27.77 28.7M
2025-07-03 27.81 27.83 27.64 27.75 25.9M
2025-07-02 27.74 27.92 27.56 27.81 46.7M
2025-07-01 27.86 27.86 27.60 27.67 33.5M
2025-06-30 27.99 28.04 27.80 27.88 29.5M
2025-06-27 27.95 28.24 27.79 27.92 34.3M
2025-06-26 27.79 28.14 27.75 28.00 44.5M
2025-06-25 27.76 27.79 27.52 27.77 37.3M
2025-06-24 27.62 27.90 27.60 27.67 37.2M
2025-06-23 27.79 27.89 27.40 27.57 34.8M
2025-06-20 27.71 28.13 27.71 27.92 33.6M
2025-06-19 27.90 28.04 27.68 27.71 25.9M
2025-06-18 28.15 28.54 27.92 27.92 40.0M
2025-06-17 28.07 28.20 27.86 28.07 27.4M
2025-06-16 28.00 28.27 27.79 28.06 34.8M
2025-06-13 28.20 28.27 27.80 28.00 47.9M
2025-06-12 28.45 28.48 28.10 28.21 33.5M
2025-06-11 28.55 28.69 28.44 28.44 27.7M
2025-06-10 28.91 29.24 28.51 28.55 34.5M
2025-06-09 28.76 28.94 28.63 28.80 34.1M
2025-06-06 29.08 29.10 28.60 28.66 42.9M
2025-06-05 30.64 30.81 30.15 30.20 34.3M
2025-06-04 30.55 30.72 30.46 30.59 21.6M
2025-06-03 30.01 30.66 29.98 30.57 34.2M
2025-05-30 30.41 30.65 30.24 30.30 27.3M
2025-05-29 30.98 31.12 30.36 30.41 34.5M
2025-05-28 30.65 31.07 30.56 30.98 28.6M
2025-05-27 30.80 30.98 30.63 30.63 27.5M
2025-05-26 30.62 31.08 30.51 30.78 33.4M
2025-05-23 30.56 31.09 30.56 30.60 38.7M
2025-05-22 30.35 30.70 30.27 30.56 26.5M
2025-05-21 30.55 30.94 30.30 30.40 28.0M
2025-05-20 29.97 30.86 29.88 30.60 50.1M
2025-05-19 29.90 30.19 29.79 29.94 22.4M
2025-05-16 30.00 30.11 29.59 29.99 35.5M
2025-05-15 29.88 30.22 29.69 30.07 37.8M
2025-05-14 29.68 30.07 29.52 29.95 34.9M
2025-05-13 29.84 29.97 29.69 29.75 30.5M
2025-05-12 29.54 29.89 29.30 29.84 33.4M
2025-05-09 29.54 29.76 29.50 29.52 23.0M
2025-05-08 29.52 29.80 29.47 29.54 22.8M
2025-05-07 30.40 30.43 29.47 29.58 40.4M
2025-05-06 29.92 29.93 29.45 29.70 46.4M
2025-04-30 29.55 30.18 29.36 29.76 105.5M
2025-04-29 28.58 28.85 28.46 28.79 23.2M
2025-04-28 28.88 28.96 28.46 28.60 30.6M
2025-04-25 29.07 29.31 28.90 28.97 22.7M
2025-04-24 29.02 29.28 28.93 29.14 21.9M
2025-04-23 29.07 29.17 28.90 29.00 23.9M
2025-04-22 29.02 29.24 28.92 28.93 31.2M
2025-04-21 29.39 29.49 29.04 29.08 31.8M
2025-04-18 29.73 29.73 29.25 29.61 27.1M
2025-04-17 29.50 29.75 29.22 29.68 30.6M
2025-04-16 29.48 29.74 29.16 29.70 48.4M
2025-04-15 29.33 29.80 29.12 29.38 41.5M
2025-04-14 29.11 29.41 28.92 29.31 35.6M
2025-04-11 29.83 29.84 28.96 29.25 54.4M
2025-04-10 29.92 29.92 29.08 29.68 80.9M
2025-04-09 28.49 29.58 28.25 29.53 116.7M
2025-04-08 27.58 28.73 27.14 28.73 113.2M
2025-04-07 27.51 28.58 26.65 27.59 111.6M
2025-04-03 27.70 28.35 27.70 28.29 43.3M
2025-04-02 28.10 28.29 27.80 27.84 26.6M
2025-04-01 28.09 28.24 27.93 28.07 28.5M
2025-03-31 28.11 28.55 27.97 28.08 36.5M
2025-03-28 28.40 28.53 28.19 28.22 22.4M
2025-03-27 28.27 28.56 28.21 28.41 30.4M
2025-03-26 28.23 28.38 28.17 28.28 24.5M
2025-03-25 28.02 28.39 27.81 28.38 34.2M
2025-03-24 27.90 28.40 27.78 28.01 50.0M
2025-03-21 28.35 28.53 27.67 27.67 69.4M
2025-03-20 28.71 28.85 28.32 28.33 46.3M
2025-03-19 28.81 28.95 28.60 28.64 40.4M
2025-03-18 29.15 29.27 28.72 28.81 53.8M
2025-03-17 30.00 30.09 28.92 29.11 115.3M
2025-03-14 27.90 29.99 27.90 29.75 192.1M
2025-03-13 27.50 27.80 27.36 27.39 38.6M
2025-03-12 27.64 27.80 27.40 27.40 33.0M
2025-03-11 27.20 27.64 27.15 27.64 42.9M
2025-03-10 27.65 27.80 27.29 27.37 49.6M
2025-03-07 27.88 27.98 27.34 27.75 68.1M
2025-03-06 27.82 28.08 27.61 27.99 44.0M
2025-03-05 27.76 27.93 27.52 27.79 36.6M
2025-03-04 27.80 27.89 27.56 27.77 31.7M
2025-03-03 28.30 28.48 27.80 27.90 51.3M
2025-02-28 28.16 28.85 28.11 28.28 72.6M
2025-02-27 27.49 28.29 27.41 28.20 78.4M
2025-02-26 27.31 27.52 27.22 27.43 35.6M
2025-02-25 27.42 27.48 27.20 27.36 40.3M
2025-02-24 27.69 27.80 27.44 27.52 52.1M
2025-02-21 27.88 28.07 27.56 27.69 42.8M
2025-02-20 28.00 28.18 27.70 27.83 36.4M
2025-02-19 27.30 28.18 27.27 28.10 69.8M
2025-02-18 27.39 27.68 27.21 27.26 46.0M
2025-02-17 27.62 27.65 27.23 27.43 47.2M
2025-02-14 27.45 27.80 27.40 27.62 35.5M
2025-02-13 27.14 27.78 27.08 27.50 64.5M
2025-02-12 26.89 27.20 26.82 27.14 32.9M
2025-02-11 27.15 27.21 26.88 26.95 35.1M
2025-02-10 27.32 27.35 26.85 27.13 56.3M
2025-02-07 27.07 27.53 26.85 27.31 42.1M
2025-02-06 26.84 27.21 26.81 27.05 35.2M
2025-02-05 27.72 27.85 26.85 26.85 58.6M
2025-01-27 27.59 28.05 27.59 27.83 47.8M
2025-01-24 27.48 27.87 27.40 27.59 35.5M
2025-01-23 27.55 27.90 27.30 27.56 32.2M
2025-01-22 27.49 27.60 27.15 27.40 37.7M
2025-01-21 27.83 27.89 27.11 27.57 53.4M
2025-01-20 28.62 28.78 27.80 27.80 49.8M
2025-01-17 28.18 28.58 28.06 28.40 24.7M
2025-01-16 28.57 28.68 28.23 28.33 30.9M
2025-01-15 28.70 28.83 28.38 28.46 26.9M
2025-01-14 28.39 28.95 28.21 28.65 37.5M
2025-01-13 28.44 28.84 28.26 28.45 30.2M
2025-01-10 28.96 29.09 28.53 28.53 31.2M
2025-01-09 29.00 29.45 28.80 28.96 29.0M
2025-01-08 28.95 29.45 28.56 29.15 40.0M
2025-01-07 28.85 29.17 28.75 28.88 31.9M
2025-01-06 29.25 29.38 28.80 29.04 37.9M
2025-01-03 29.50 29.73 29.20 29.30 40.9M
2025-01-02 30.10 30.48 29.36 29.56 54.5M