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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 41.30 41.76 40.82 41.46 35.2M
2021-12-30 41.15 41.60 40.95 41.36 29.2M
2021-12-29 41.81 42.03 40.90 41.10 42.5M
2021-12-28 41.88 42.10 41.27 41.90 36.3M
2021-12-27 42.39 42.39 41.15 41.95 48.4M
2021-12-24 41.42 42.42 41.33 42.37 51.0M
2021-12-23 41.40 41.90 41.17 41.49 29.4M
2021-12-22 41.51 41.96 41.19 41.55 32.2M
2021-12-21 41.03 42.00 41.00 41.56 48.3M
2021-12-20 40.78 41.37 40.71 40.95 52.6M
2021-12-17 41.29 41.34 40.59 40.96 45.4M
2021-12-16 41.20 41.48 40.73 41.35 47.9M
2021-12-15 41.65 42.13 41.11 41.39 43.0M
2021-12-14 42.08 42.71 41.68 41.97 53.1M
2021-12-13 42.28 43.92 42.01 42.30 94.1M
2021-12-10 42.09 42.51 41.53 42.29 86.3M
2021-12-09 41.00 42.00 40.78 41.41 78.2M
2021-12-08 40.00 41.15 39.75 41.09 80.4M
2021-12-07 40.13 40.13 39.58 39.98 56.2M
2021-12-06 39.88 40.13 39.28 39.82 51.1M
2021-12-03 38.46 40.20 38.32 39.90 93.2M
2021-12-02 38.90 38.91 38.34 38.38 50.6M
2021-12-01 39.00 39.50 38.33 38.70 60.2M
2021-11-30 39.68 39.74 38.90 39.17 62.2M
2021-11-29 38.94 39.74 38.60 39.74 68.0M
2021-11-26 40.03 40.19 39.16 39.19 68.9M
2021-11-25 40.20 40.60 39.91 40.32 77.5M
2021-11-24 39.99 40.45 39.60 39.93 94.8M
2021-11-23 40.00 40.34 39.36 40.08 94.7M
2021-11-22 40.96 41.10 40.07 40.23 94.0M
2021-11-19 41.12 41.41 40.55 40.85 54.3M
2021-11-18 41.33 41.47 40.85 41.20 35.3M
2021-11-17 42.28 42.28 41.25 41.44 45.3M
2021-11-16 42.58 42.85 41.90 42.28 42.0M
2021-11-15 42.15 42.70 41.70 42.28 53.2M
2021-11-12 42.49 42.70 41.65 42.00 58.8M
2021-11-11 41.60 42.38 41.07 42.20 80.6M
2021-11-10 41.00 41.64 39.85 41.00 131.0M
2021-11-09 42.66 43.15 42.00 42.23 52.4M
2021-11-08 43.15 43.40 42.42 42.50 49.8M
2021-11-05 42.54 44.25 42.36 43.24 78.1M
2021-11-04 42.15 43.84 42.13 42.86 96.2M
2021-11-03 43.22 43.26 41.80 41.81 77.0M
2021-11-02 42.56 43.58 42.35 42.98 82.6M
2021-11-01 43.11 43.17 42.00 42.56 84.9M
2021-10-29 42.10 43.32 41.58 43.00 163.8M
2021-10-28 40.60 41.50 39.88 40.76 87.3M
2021-10-27 40.40 40.64 39.72 40.28 47.4M
2021-10-26 40.50 40.99 40.00 40.56 46.3M
2021-10-25 40.00 41.18 39.85 40.50 90.3M
2021-10-22 38.49 40.30 38.31 39.89 99.8M
2021-10-21 37.85 38.75 37.79 38.18 44.0M
2021-10-20 38.69 39.00 37.88 38.00 46.5M
2021-10-19 39.00 39.29 38.17 38.29 61.3M
2021-10-18 39.01 39.02 37.38 38.60 73.4M
2021-10-15 38.51 40.53 38.51 39.08 77.0M
2021-10-14 39.45 39.76 38.60 39.02 48.2M
2021-10-13 38.80 40.09 38.20 39.61 83.4M
2021-10-12 39.15 39.33 38.38 38.79 78.8M
2021-10-11 39.66 40.24 38.92 39.47 76.2M
2021-10-08 37.70 39.96 37.50 39.62 135.4M
2021-09-30 37.94 38.51 37.55 37.70 62.2M
2021-09-29 37.61 38.06 36.94 37.70 70.6M
2021-09-28 36.92 37.91 36.40 37.55 72.6M
2021-09-27 37.11 38.50 37.10 37.28 117.9M
2021-09-24 35.85 37.33 35.85 37.08 108.3M
2021-09-23 35.36 36.27 35.36 35.71 47.9M
2021-09-22 34.92 35.69 34.80 35.35 38.6M
2021-09-17 34.90 35.80 34.50 35.49 60.5M
2021-09-16 34.99 35.39 34.35 35.05 57.1M
2021-09-15 35.23 35.48 34.67 34.81 47.1M
2021-09-14 35.79 36.49 35.30 35.47 42.0M
2021-09-13 36.00 36.20 35.38 35.80 53.8M
2021-09-10 36.11 36.65 36.01 36.40 62.0M
2021-09-09 36.26 36.50 35.73 36.01 45.5M
2021-09-08 36.37 36.57 35.84 36.18 49.9M
2021-09-07 36.53 36.75 36.08 36.45 52.1M
2021-09-06 36.52 37.68 36.36 36.58 93.6M
2021-09-03 35.76 37.07 35.33 36.16 96.9M
2021-09-02 36.38 36.59 35.63 36.02 87.9M
2021-09-01 34.21 36.30 33.91 36.18 150.1M
2021-08-31 34.20 35.59 34.00 34.01 148.9M
2021-08-30 33.50 33.50 32.60 33.13 50.7M
2021-08-27 33.11 34.16 33.09 33.50 52.0M
2021-08-26 33.85 33.95 33.00 33.10 40.6M
2021-08-25 33.31 33.93 33.20 33.67 45.5M
2021-08-24 33.25 33.47 32.89 33.30 48.5M
2021-08-23 33.29 33.74 33.00 33.23 41.0M
2021-08-20 33.11 33.56 32.71 33.23 54.3M
2021-08-19 33.78 34.27 33.32 33.38 48.6M
2021-08-18 34.03 34.47 33.74 33.82 47.9M
2021-08-17 35.01 35.35 33.80 34.00 63.9M
2021-08-16 35.00 35.66 34.90 35.19 35.7M
2021-08-13 34.91 35.42 34.58 35.29 32.2M
2021-08-12 35.41 35.70 34.90 35.11 38.0M
2021-08-11 36.20 36.20 35.45 35.52 48.2M
2021-08-10 36.18 36.49 35.41 36.26 62.7M
2021-08-09 35.20 36.40 35.10 36.03 69.9M
2021-08-06 34.34 35.55 33.90 35.40 67.1M
2021-08-05 34.70 35.43 34.34 35.01 56.5M
2021-08-04 35.49 36.20 34.64 34.77 72.5M
2021-08-03 34.30 35.59 34.01 35.49 79.2M
2021-08-02 33.00 34.74 32.90 34.30 85.3M
2021-07-30 32.60 33.58 32.33 33.39 73.6M
2021-07-29 32.58 33.08 32.31 32.75 57.5M
2021-07-28 30.90 32.48 30.90 32.24 79.2M
2021-07-27 33.03 33.30 31.31 31.46 92.1M
2021-07-26 33.98 33.98 32.71 33.08 77.3M
2021-07-23 34.90 34.98 33.80 34.10 71.1M
2021-07-22 34.78 35.30 34.41 35.06 36.0M
2021-07-21 35.20 35.95 34.94 34.95 52.3M
2021-07-20 34.90 35.22 34.48 34.90 33.5M
2021-07-19 34.82 35.12 34.28 35.06 51.7M
2021-07-16 35.50 35.74 35.00 35.10 48.8M
2021-07-15 35.30 36.18 35.07 35.80 63.4M
2021-07-14 35.17 35.48 34.70 35.34 49.7M
2021-07-13 34.70 35.37 34.66 35.18 55.6M
2021-07-12 34.50 34.95 34.02 34.65 58.5M
2021-07-09 34.13 34.53 33.89 34.31 48.5M
2021-07-08 35.07 35.08 34.09 34.21 72.5M
2021-07-07 34.71 35.53 34.71 35.09 57.2M
2021-07-06 34.98 35.05 34.32 35.04 68.5M
2021-07-05 36.23 36.23 34.88 35.21 93.4M
2021-07-02 36.70 36.83 36.30 36.45 59.8M
2021-07-01 36.83 37.26 36.50 37.00 56.1M
2021-06-30 37.00 37.19 36.71 36.83 42.5M
2021-06-29 37.33 37.39 36.45 37.30 69.0M
2021-06-28 37.55 37.68 37.10 37.30 41.3M
2021-06-25 37.19 37.59 37.01 37.41 55.9M
2021-06-24 37.28 37.40 36.90 37.14 41.6M
2021-06-23 37.02 37.28 36.51 37.20 51.7M
2021-06-22 37.27 37.39 36.78 37.02 66.4M
2021-06-21 37.41 37.86 37.00 37.28 63.0M
2021-06-18 38.08 38.12 37.50 37.72 54.2M
2021-06-17 38.10 38.46 37.94 38.20 47.1M
2021-06-16 37.83 39.48 37.59 38.50 79.9M
2021-06-15 37.88 38.09 37.09 37.74 66.9M
2021-06-11 38.69 38.69 37.63 38.26 71.6M
2021-06-10 39.99 40.39 39.34 39.41 79.6M
2021-06-09 37.93 40.10 37.88 39.82 161.5M
2021-06-08 37.71 37.98 37.36 37.86 81.8M
2021-06-07 38.13 38.56 37.20 37.69 183.3M
2021-06-04 39.32 39.95 39.05 39.58 48.6M
2021-06-03 39.55 39.94 39.40 39.50 48.0M
2021-06-02 39.99 40.45 39.11 39.46 68.2M
2021-06-01 41.02 41.21 39.70 40.26 73.3M
2021-05-31 40.32 40.50 39.78 40.49 60.4M
2021-05-28 40.85 41.05 40.10 40.56 50.7M
2021-05-27 41.05 41.35 40.41 40.70 56.6M
2021-05-26 41.48 41.48 40.60 41.05 68.5M
2021-05-25 39.22 41.10 39.22 41.01 121.8M
2021-05-24 38.79 39.29 38.30 39.11 47.1M
2021-05-21 40.00 40.18 38.91 39.00 53.9M
2021-05-20 38.90 40.11 38.90 39.92 84.7M
2021-05-19 39.07 39.07 38.49 38.80 38.2M
2021-05-18 39.60 39.60 38.70 39.18 51.2M
2021-05-17 39.20 39.96 39.02 39.66 63.1M
2021-05-14 39.00 39.60 38.41 39.27 62.7M
2021-05-13 38.00 38.85 37.88 38.77 45.1M
2021-05-12 38.15 38.50 37.88 38.36 40.0M
2021-05-11 37.55 38.57 37.26 38.39 63.0M
2021-05-10 38.60 38.60 37.05 37.53 88.9M
2021-05-07 39.73 39.80 38.60 38.61 74.9M
2021-05-06 40.66 40.78 39.41 39.65 80.5M
2021-04-30 42.00 42.06 40.57 40.95 87.7M
2021-04-29 41.40 42.66 41.20 42.08 149.4M
2021-04-28 39.61 39.61 38.60 39.25 59.1M
2021-04-27 39.59 39.91 39.16 39.73 25.2M
2021-04-26 40.65 41.00 39.50 39.62 44.7M
2021-04-23 39.81 40.81 39.58 40.51 41.5M
2021-04-22 39.97 40.07 39.45 39.98 30.5M
2021-04-21 39.50 39.90 39.06 39.67 35.6M
2021-04-20 40.01 40.24 39.68 40.00 29.0M
2021-04-19 38.80 40.29 38.30 40.10 48.6M
2021-04-16 38.70 39.15 38.54 39.02 29.1M
2021-04-15 39.91 39.92 38.13 38.81 54.0M
2021-04-14 40.19 40.25 39.50 39.68 25.5M
2021-04-13 39.46 40.46 39.38 39.80 32.1M
2021-04-12 39.78 39.95 39.01 39.31 39.2M
2021-04-09 40.98 41.12 39.45 39.80 49.7M
2021-04-08 39.46 41.47 39.40 40.97 66.2M
2021-04-07 40.88 40.88 39.25 39.54 46.5M
2021-04-06 40.50 40.97 40.24 40.78 28.4M
2021-04-02 40.50 41.00 40.05 40.50 38.4M
2021-04-01 40.02 40.40 39.80 40.30 26.2M
2021-03-31 40.30 40.36 39.59 40.03 27.8M
2021-03-30 40.15 40.73 40.06 40.26 34.8M
2021-03-29 40.50 40.92 39.98 40.40 36.0M
2021-03-26 39.31 40.68 39.30 40.38 56.4M
2021-03-25 39.00 39.44 38.70 39.24 26.7M
2021-03-24 38.95 40.10 38.85 39.10 46.3M
2021-03-23 39.15 39.58 38.59 38.96 32.6M
2021-03-22 39.10 39.47 38.58 39.25 28.2M
2021-03-19 39.66 39.89 38.63 38.96 44.3M
2021-03-18 39.67 40.38 39.53 40.15 39.1M
2021-03-17 39.05 39.82 38.56 39.59 38.9M
2021-03-16 38.83 39.43 38.57 39.02 42.3M
2021-03-15 39.28 39.33 37.91 38.28 47.6M
2021-03-12 39.50 39.60 38.90 39.48 47.5M
2021-03-11 38.90 39.65 38.60 39.30 61.3M
2021-03-10 39.00 39.33 38.31 38.42 68.5M
2021-03-09 39.51 39.65 37.72 37.95 99.1M
2021-03-08 41.55 41.83 39.50 39.80 74.1M
2021-03-05 41.00 42.10 40.24 41.46 47.5M
2021-03-04 43.15 43.40 41.25 41.50 68.9M
2021-03-03 43.00 43.74 42.76 43.67 39.3M
2021-03-02 44.03 44.28 42.51 43.00 59.4M
2021-03-01 43.60 43.97 43.28 43.80 46.0M
2021-02-26 43.00 43.80 42.61 43.22 57.8M
2021-02-25 44.40 45.00 43.82 44.10 51.1M
2021-02-24 45.34 45.76 43.60 44.20 69.7M
2021-02-23 45.99 46.31 45.00 45.01 72.0M
2021-02-22 48.26 48.27 46.10 46.58 102.0M
2021-02-19 45.97 48.38 45.28 48.24 113.4M
2021-02-18 47.60 47.86 45.24 45.80 94.3M
2021-02-10 46.02 46.85 45.53 46.49 85.3M
2021-02-09 45.84 46.43 45.22 46.02 84.8M
2021-02-08 44.67 45.76 44.27 45.72 89.4M
2021-02-05 44.18 45.11 43.65 44.15 79.8M
2021-02-04 43.27 44.32 42.67 43.73 79.5M
2021-02-03 45.14 45.15 43.05 43.28 130.8M
2021-02-02 44.25 45.39 43.92 44.98 77.1M
2021-02-01 44.80 44.94 43.90 44.25 53.4M
2021-01-29 44.32 44.75 43.58 44.20 77.7M
2021-01-28 45.60 45.88 43.68 44.04 96.7M
2021-01-27 47.19 47.20 45.21 46.21 82.8M
2021-01-26 48.01 48.20 46.58 46.99 94.3M
2021-01-25 46.14 48.92 46.14 48.83 152.1M
2021-01-22 46.01 46.99 45.38 46.04 119.4M
2021-01-21 46.30 46.60 45.02 46.25 98.6M
2021-01-20 46.13 46.40 45.51 46.16 65.2M
2021-01-19 47.51 47.57 45.97 46.14 63.8M
2021-01-18 46.65 48.24 46.65 47.51 70.7M
2021-01-15 46.35 47.19 45.80 46.65 69.8M
2021-01-14 48.14 49.05 46.74 46.95 81.2M
2021-01-13 49.82 50.50 48.07 48.59 77.8M
2021-01-12 48.70 50.00 48.50 49.67 61.3M
2021-01-11 49.00 50.16 48.02 48.64 90.6M
2021-01-08 51.30 51.85 48.68 49.27 113.6M
2021-01-07 50.60 51.84 49.46 51.69 98.4M
2021-01-06 51.50 51.85 49.30 50.56 97.8M
2021-01-05 48.10 51.85 48.10 50.93 125.3M
2021-01-04 44.60 48.00 44.17 47.36 87.5M