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
2023-12-29 26.80 26.93 26.50 26.75 36.5M
2023-12-28 26.26 26.90 26.19 26.85 49.0M
2023-12-27 25.85 26.19 25.68 26.13 25.4M
2023-12-26 26.10 26.17 25.71 25.81 20.1M
2023-12-25 26.00 26.26 25.91 26.10 22.5M
2023-12-22 25.69 26.08 25.67 26.00 38.1M
2023-12-21 25.27 25.75 25.26 25.66 30.8M
2023-12-20 25.46 25.55 25.26 25.33 25.7M
2023-12-19 25.50 25.70 25.33 25.45 24.4M
2023-12-18 25.26 25.71 25.26 25.60 36.3M
2023-12-15 25.92 26.10 25.51 25.51 36.4M
2023-12-14 26.00 26.20 25.87 25.88 26.6M
2023-12-13 26.49 26.49 25.81 25.83 40.3M
2023-12-12 26.32 26.50 26.21 26.45 27.0M
2023-12-11 26.10 26.60 25.63 26.33 37.4M
2023-12-08 26.39 26.74 26.31 26.36 26.0M
2023-12-07 26.32 26.54 26.16 26.35 24.6M
2023-12-06 26.32 26.66 26.23 26.43 25.8M
2023-12-05 26.76 27.04 26.43 26.43 30.1M
2023-12-04 27.05 27.07 26.80 26.80 22.2M
2023-12-01 27.20 27.21 26.72 27.05 34.2M
2023-11-30 27.05 27.28 26.98 27.25 28.1M
2023-11-29 27.27 27.32 26.96 27.05 21.7M
2023-11-28 27.18 27.48 27.08 27.27 22.1M
2023-11-27 27.32 27.35 26.88 27.18 24.4M
2023-11-24 27.33 27.50 27.27 27.35 24.6M
2023-11-23 27.05 27.38 26.95 27.31 27.6M
2023-11-22 27.39 27.39 27.17 27.20 16.8M
2023-11-21 27.25 27.59 27.18 27.45 29.8M
2023-11-20 27.00 27.30 26.83 27.16 24.7M
2023-11-17 26.88 27.10 26.66 26.95 26.8M
2023-11-16 27.32 27.37 26.96 27.02 23.3M
2023-11-15 27.43 27.55 27.21 27.26 25.6M
2023-11-14 27.46 27.63 27.13 27.27 27.7M
2023-11-13 27.64 27.64 27.25 27.43 19.8M
2023-11-10 27.58 27.67 27.37 27.52 22.8M
2023-11-09 27.48 27.80 27.45 27.63 20.3M
2023-11-08 27.57 27.65 27.45 27.58 25.3M
2023-11-07 27.50 27.69 27.28 27.60 29.1M
2023-11-06 27.71 27.75 27.47 27.55 33.6M
2023-11-03 27.50 27.70 27.44 27.60 30.3M
2023-11-02 27.30 27.59 27.26 27.34 25.9M
2023-11-01 27.65 27.72 27.19 27.32 38.1M
2023-10-31 27.60 27.99 27.38 27.42 106.0M
2023-10-30 26.80 27.06 26.42 26.67 35.9M
2023-10-27 26.00 26.96 25.94 26.88 50.0M
2023-10-26 25.99 26.21 25.81 26.01 23.3M
2023-10-25 25.82 26.25 25.80 26.05 31.7M
2023-10-24 25.50 25.72 25.20 25.61 29.2M
2023-10-23 25.83 26.05 25.35 25.59 27.2M
2023-10-20 26.08 26.20 25.80 25.96 31.2M
2023-10-19 26.52 26.59 26.15 26.16 34.3M
2023-10-18 26.74 26.96 26.59 26.59 21.8M
2023-10-17 26.53 26.86 26.33 26.85 30.8M
2023-10-16 26.85 26.89 26.46 26.47 27.4M
2023-10-13 26.88 26.98 26.69 26.85 22.4M
2023-10-12 27.20 27.33 26.97 27.10 28.1M
2023-10-11 26.90 27.07 26.75 27.05 38.1M
2023-10-10 26.73 26.95 26.62 26.79 31.1M
2023-10-09 26.53 26.69 26.29 26.57 25.2M
2023-09-28 26.64 26.75 26.40 26.53 23.4M
2023-09-27 26.70 26.93 26.62 26.64 21.8M
2023-09-26 26.60 26.81 26.52 26.77 25.6M
2023-09-25 26.70 26.72 26.48 26.66 31.1M
2023-09-22 25.80 26.65 25.80 26.60 55.7M
2023-09-21 26.14 26.21 25.86 25.86 28.4M
2023-09-20 26.06 26.27 26.01 26.14 27.3M
2023-09-19 26.28 26.30 26.12 26.23 22.6M
2023-09-18 26.16 26.29 25.96 26.28 24.9M
2023-09-15 26.34 26.45 26.04 26.13 31.6M
2023-09-14 26.20 26.32 26.08 26.25 22.9M
2023-09-13 26.21 26.43 26.11 26.18 39.2M
2023-09-12 26.05 26.26 25.96 26.21 26.8M
2023-09-11 25.78 26.15 25.62 26.11 37.7M
2023-09-08 25.85 25.88 25.60 25.78 29.2M
2023-09-07 26.10 26.11 25.88 25.88 41.7M
2023-09-06 26.02 26.22 25.88 26.19 32.8M
2023-09-05 26.28 26.34 26.00 26.03 68.6M
2023-09-04 26.19 26.63 26.06 26.44 77.8M
2023-09-01 26.10 26.42 26.01 26.05 48.6M
2023-08-31 26.53 26.54 26.00 26.00 54.7M
2023-08-30 26.63 26.95 26.50 26.55 33.1M
2023-08-29 26.20 26.75 26.06 26.62 68.4M
2023-08-28 27.83 27.98 26.70 26.82 66.1M
2023-08-25 26.38 26.81 26.36 26.75 27.4M
2023-08-24 26.36 26.79 26.16 26.50 29.9M
2023-08-23 26.71 26.85 26.34 26.36 26.7M
2023-08-22 26.60 26.85 26.37 26.73 36.3M
2023-08-21 26.91 26.93 26.56 26.58 32.9M
2023-08-18 27.31 27.32 26.91 26.95 27.0M
2023-08-17 27.02 27.35 26.81 27.31 28.2M
2023-08-16 27.25 27.38 27.10 27.16 27.7M
2023-08-15 27.38 27.50 27.11 27.37 25.6M
2023-08-14 27.40 27.52 27.08 27.38 32.3M
2023-08-11 27.88 27.98 27.50 27.50 33.9M
2023-08-10 28.16 28.24 27.71 27.87 33.1M
2023-08-09 28.05 28.21 28.02 28.16 22.4M
2023-08-08 28.10 28.25 27.92 28.09 24.1M
2023-08-07 28.31 28.36 28.02 28.11 30.1M
2023-08-04 28.69 28.86 28.31 28.31 36.6M
2023-08-03 28.24 28.58 28.20 28.51 24.2M
2023-08-02 28.26 28.35 28.07 28.25 23.7M
2023-08-01 28.60 28.81 28.15 28.25 37.7M
2023-07-31 28.71 28.98 28.50 28.66 44.5M
2023-07-28 27.70 28.56 27.67 28.48 59.4M
2023-07-27 27.53 28.07 27.50 27.76 48.3M
2023-07-26 27.63 27.80 27.58 27.72 21.2M
2023-07-25 27.56 27.82 27.54 27.76 55.0M
2023-07-24 27.19 27.37 27.07 27.27 19.0M
2023-07-21 27.16 27.64 27.13 27.42 35.0M
2023-07-20 27.24 27.39 27.12 27.18 35.1M
2023-07-19 27.13 27.26 26.89 27.24 53.2M
2023-07-18 27.53 27.55 27.12 27.30 46.3M
2023-07-17 28.07 28.08 27.32 27.55 54.5M
2023-07-14 28.98 29.08 27.90 28.07 79.3M
2023-07-13 28.50 29.08 28.49 28.99 31.3M
2023-07-12 28.46 28.62 28.31 28.36 16.4M
2023-07-11 28.60 28.62 28.31 28.50 19.5M
2023-07-10 28.69 28.79 28.30 28.38 36.4M
2023-07-07 28.55 28.83 28.52 28.68 16.4M
2023-07-06 28.81 29.05 28.60 28.62 22.3M
2023-07-05 29.14 29.19 28.65 28.77 21.1M
2023-07-04 29.15 29.25 28.88 29.14 22.5M
2023-07-03 28.32 29.16 28.31 29.13 45.9M
2023-06-30 28.23 28.49 28.12 28.32 23.5M
2023-06-29 28.55 28.71 28.11 28.23 31.0M
2023-06-28 28.55 28.65 28.31 28.53 21.6M
2023-06-27 28.79 28.84 28.47 28.60 20.6M
2023-06-26 28.61 28.88 28.43 28.73 26.3M
2023-06-21 28.81 29.09 28.72 28.80 23.4M
2023-06-20 29.05 29.19 28.81 28.82 18.4M
2023-06-19 29.35 29.50 29.00 29.05 24.7M
2023-06-16 29.39 29.43 29.13 29.37 31.1M
2023-06-15 29.20 29.45 28.98 29.30 26.3M
2023-06-14 28.95 29.66 28.91 29.07 40.1M
2023-06-13 29.07 29.07 28.73 28.93 26.9M
2023-06-12 30.00 30.11 29.57 29.89 36.4M
2023-06-09 29.64 29.99 29.55 29.84 32.3M
2023-06-08 29.50 29.82 29.18 29.61 20.9M
2023-06-07 29.62 29.75 29.43 29.50 20.8M
2023-06-06 29.51 29.97 29.40 29.50 24.1M
2023-06-05 29.75 29.87 29.45 29.51 18.7M
2023-06-02 29.35 29.86 29.19 29.76 28.7M
2023-06-01 28.51 29.69 28.50 29.09 34.1M
2023-05-31 29.23 29.25 28.74 28.81 27.6M
2023-05-30 29.15 29.41 28.62 29.19 36.0M
2023-05-29 29.50 29.66 28.83 29.18 34.6M
2023-05-26 29.70 29.80 29.21 29.47 26.2M
2023-05-25 29.80 29.98 29.50 29.73 35.7M
2023-05-24 30.68 30.74 29.97 30.00 39.6M
2023-05-23 30.41 31.00 30.30 30.67 51.8M
2023-05-22 29.95 30.57 29.84 30.45 46.2M
2023-05-19 29.80 30.04 29.54 29.85 20.4M
2023-05-18 29.77 30.00 29.52 29.67 21.4M
2023-05-17 30.08 30.17 29.80 29.82 21.7M
2023-05-16 30.35 30.37 29.91 30.05 29.7M
2023-05-15 30.12 30.29 29.86 30.26 34.0M
2023-05-12 29.52 30.35 29.44 29.77 35.3M
2023-05-11 29.90 29.99 29.50 29.58 22.3M
2023-05-10 29.95 30.06 29.70 29.83 29.0M
2023-05-09 30.21 30.28 29.89 29.90 45.1M
2023-05-08 29.90 30.30 29.70 30.13 66.3M
2023-05-05 30.00 30.22 29.49 29.71 45.2M
2023-05-04 29.49 30.09 29.38 29.85 69.9M
2023-04-28 28.70 29.99 28.70 29.56 133.2M
2023-04-27 27.43 27.89 27.10 27.80 51.4M
2023-04-26 27.41 27.64 27.25 27.46 33.4M
2023-04-25 27.40 27.67 27.17 27.51 44.3M
2023-04-24 28.02 28.09 27.27 27.36 53.6M
2023-04-21 28.20 28.68 27.95 28.00 58.0M
2023-04-20 28.16 28.33 27.97 28.08 41.9M
2023-04-19 28.50 28.54 28.08 28.22 38.2M
2023-04-18 28.18 28.55 28.11 28.49 61.1M
2023-04-17 27.88 28.19 27.73 28.18 48.3M
2023-04-14 28.18 28.31 27.88 27.92 41.7M
2023-04-13 28.00 28.22 27.88 28.10 39.0M
2023-04-12 28.52 28.58 28.12 28.16 45.0M
2023-04-11 28.80 28.88 28.46 28.52 46.0M
2023-04-10 29.18 29.29 28.77 28.86 39.9M
2023-04-07 28.91 29.28 28.84 29.14 26.4M
2023-04-06 29.09 29.10 28.70 28.92 31.2M
2023-04-04 29.02 29.25 28.82 29.11 35.7M
2023-04-03 29.11 29.18 28.82 28.99 33.0M
2023-03-31 29.20 29.46 29.12 29.12 30.8M
2023-03-30 28.77 29.32 28.61 29.20 41.1M
2023-03-29 29.16 29.24 28.65 28.70 33.6M
2023-03-28 29.12 29.33 28.90 29.00 22.0M
2023-03-27 29.18 29.35 29.00 29.12 24.4M
2023-03-24 29.03 29.34 28.97 29.13 23.4M
2023-03-23 28.80 29.32 28.75 29.01 34.9M
2023-03-22 28.99 29.14 28.76 28.88 27.2M
2023-03-21 28.54 29.04 28.42 28.98 38.5M
2023-03-20 28.88 29.00 28.48 28.54 36.1M
2023-03-17 29.30 29.40 28.87 28.87 36.6M
2023-03-16 29.11 29.44 28.98 29.10 26.4M
2023-03-15 29.76 29.93 29.18 29.19 27.7M
2023-03-14 29.48 29.63 29.17 29.54 24.3M
2023-03-13 29.11 29.94 29.08 29.47 37.1M
2023-03-10 29.40 29.69 29.09 29.11 36.0M
2023-03-09 29.89 29.98 29.55 29.55 26.9M
2023-03-08 29.97 30.00 29.79 29.87 23.1M
2023-03-07 30.63 30.66 29.94 29.94 49.5M
2023-03-06 31.06 31.09 30.70 30.73 23.9M
2023-03-03 31.20 31.35 30.90 31.06 20.7M
2023-03-02 31.00 31.30 30.96 31.14 18.5M
2023-03-01 30.53 31.14 30.38 31.12 36.5M
2023-02-28 30.53 30.94 30.19 30.46 33.6M
2023-02-27 30.46 30.66 30.31 30.50 28.5M
2023-02-24 31.00 31.12 30.61 30.61 22.2M
2023-02-23 31.02 31.30 30.91 31.00 25.9M
2023-02-22 31.33 31.43 30.95 31.06 29.1M
2023-02-21 31.31 31.59 31.22 31.49 25.8M
2023-02-20 30.73 31.46 30.54 31.35 37.4M
2023-02-17 30.87 31.25 30.60 30.69 31.6M
2023-02-16 31.16 31.48 30.70 30.88 38.5M
2023-02-15 31.58 31.60 30.87 31.18 41.1M
2023-02-14 31.60 31.76 31.49 31.63 25.7M
2023-02-13 31.57 31.67 31.31 31.59 35.6M
2023-02-10 31.51 31.65 31.25 31.46 17.5M
2023-02-09 31.26 31.67 31.15 31.50 27.3M
2023-02-08 31.19 31.40 31.12 31.26 27.5M
2023-02-07 31.13 31.43 30.97 31.02 31.3M
2023-02-06 31.75 31.76 30.93 31.12 60.6M
2023-02-03 32.34 32.48 31.82 32.03 37.4M
2023-02-02 32.60 32.80 32.18 32.52 46.6M
2023-02-01 32.78 32.85 32.17 32.58 33.4M
2023-01-31 33.49 33.50 32.47 32.58 40.9M
2023-01-30 32.82 33.50 32.73 33.25 92.1M
2023-01-20 32.55 32.59 32.08 32.33 36.6M
2023-01-19 32.34 32.42 31.87 32.42 38.6M
2023-01-18 33.58 33.77 32.20 32.23 70.6M
2023-01-17 33.51 33.80 33.12 33.75 47.1M
2023-01-16 32.80 33.70 32.61 33.40 61.6M
2023-01-13 32.25 32.62 32.16 32.59 23.6M
2023-01-12 32.42 32.66 31.95 32.23 28.7M
2023-01-11 32.52 32.85 32.21 32.45 36.0M
2023-01-10 31.59 32.55 31.50 32.51 52.3M
2023-01-09 31.45 31.79 31.20 31.60 44.2M
2023-01-06 31.70 31.70 31.24 31.50 33.8M
2023-01-05 30.83 31.60 30.77 31.54 53.3M
2023-01-04 30.70 30.94 30.50 30.58 27.2M
2023-01-03 31.00 31.07 30.33 30.70 41.2M