当前位置: 爱股网 > 股票行情 > 伊利股份(600887)股票行情

伊利股份(600887)股票行情

伊利股份(600887)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

伊利股份(600887)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2025-10-27	27.30	27.41	0.13	0.48%	27.28	27.50	378477	103754.28	0.60%
2025-10-24	27.37	27.28	-0.09	-0.33%	27.21	27.50	329616	90005.16	0.52%
2025-10-23	27.25	27.37	0.12	0.44%	27.13	27.42	293717	80086.21	0.47%
2025-10-22	27.38	27.25	-0.16	-0.58%	27.25	27.46	275168	75220.39	0.44%
2025-10-21	27.47	27.41	-0.06	-0.22%	27.37	27.55	321258	88180.66	0.51%
2025-10-20	27.40	27.47	0.12	0.44%	27.37	27.63	334886	92078.41	0.53%
2025-10-17	27.81	27.35	-0.46	-1.65%	27.31	27.96	429520	118505.73	0.68%
2025-10-16	27.66	27.81	0.16	0.58%	27.61	27.95	368502	102498.92	0.59%
2025-10-15	27.69	27.65	-0.04	-0.14%	27.53	27.79	410816	113552.90	0.65%
2025-10-14	27.59	27.69	0.14	0.51%	27.36	27.80	584776	161516.50	0.93%
2025-10-13	27.53	27.55	-0.20	-0.72%	27.39	27.70	514529	141578.05	0.82%
2025-10-10	27.54	27.75	0.12	0.43%	27.46	28.09	588453	163702.52	0.93%
2025-10-09	27.16	27.63	0.35	1.28%	26.88	27.63	711508	193979.41	1.13%
2025-09-30	27.19	27.28	0.09	0.33%	26.99	27.43	505276	137735.55	0.80%
2025-09-29	27.26	27.19	-0.07	-0.26%	26.90	27.35	576591	156165.56	0.92%
2025-09-26	26.92	27.26	0.29	1.08%	26.80	27.31	638754	173105.03	1.01%
2025-09-25	27.42	26.97	-0.44	-1.61%	26.92	27.43	764025	206961.11	1.21%
2025-09-24	27.30	27.41	0.03	0.11%	27.26	27.50	345352	94567.12	0.55%
2025-09-23	27.55	27.38	-0.17	-0.62%	27.21	27.62	449805	123135.09	0.71%
2025-09-22	27.70	27.55	-0.15	-0.54%	27.44	27.79	388685	107008.23	0.62%
2025-09-19	27.73	27.70	-0.06	-0.22%	27.58	27.87	433942	120210.74	0.69%
2025-09-18	28.08	27.76	-0.32	-1.14%	27.66	28.13	623235	173847.55	0.99%
2025-09-17	28.14	28.08	0.00	0.00%	27.96	28.38	483243	135829.55	0.77%
2025-09-16	28.25	28.08	-0.15	-0.53%	27.84	28.31	708254	198624.72	1.13%
2025-09-15	28.20	28.23	-0.02	-0.07%	28.10	28.52	591253	167330.38	0.94%
2025-09-12	28.74	28.25	-0.47	-1.64%	28.15	28.93	784848	223929.73	1.25%
2025-09-11	28.38	28.72	0.29	1.02%	28.37	28.75	607933	173818.22	0.97%
2025-09-10	28.49	28.43	-0.13	-0.46%	28.16	28.58	622490	176905.91	0.99%
2025-09-09	28.23	28.56	0.35	1.24%	28.12	28.59	732602	207648.06	1.16%
2025-09-08	28.13	28.21	0.03	0.11%	28.00	28.49	826356	233123.17	1.31%
2025-09-05	28.17	28.18	0.02	0.07%	27.82	28.24	551550	154683.39	0.88%
2025-09-04	27.91	28.16	0.25	0.90%	27.80	28.28	946315	265474.72	1.50%
2025-09-03	28.44	27.91	-0.35	-1.24%	27.75	28.55	733051	204945.38	1.16%
2025-09-02	28.35	28.26	-0.01	-0.04%	28.20	28.68	678059	192385.81	1.08%
2025-09-01	28.55	28.27	-0.30	-1.05%	28.22	28.92	1054003	300220.44	1.67%
2025-08-29	28.60	28.57	0.88	3.18%	28.57	29.50	2112945	611549.88	3.36%
2025-08-28	27.79	27.69	-0.12	-0.43%	27.42	28.00	563424	156213.42	0.90%
2025-08-27	28.33	27.81	-0.52	-1.84%	27.81	28.36	703930	197825.06	1.12%
2025-08-26	28.09	28.33	0.16	0.57%	28.02	28.55	712899	201892.28	1.13%
2025-08-25	27.76	28.17	0.48	1.73%	27.74	28.18	888165	248283.22	1.41%
2025-08-22	27.68	27.69	0.05	0.18%	27.50	27.70	511270	141058.81	0.81%
2025-08-21	27.48	27.64	0.18	0.66%	27.40	27.80	699106	193193.86	1.11%
2025-08-20	27.21	27.46	0.25	0.92%	27.04	27.51	648817	176858.20	1.03%
2025-08-19	27.35	27.21	0.01	0.04%	27.20	27.59	772283	211379.95	1.23%
2025-08-18	27.19	27.20	0.04	0.15%	27.19	27.55	766026	209756.02	1.22%
2025-08-15	27.20	27.16	-0.04	-0.15%	26.99	27.34	593254	161133.92	0.94%
2025-08-14	27.50	27.20	-0.28	-1.02%	27.20	27.57	560989	153661.64	0.89%
2025-08-13	27.52	27.48	0.01	0.04%	27.42	27.68	435683	119769.34	0.69%
2025-08-12	27.57	27.47	-0.10	-0.36%	27.46	27.72	312211	86055.28	0.50%
2025-08-11	27.31	27.57	0.27	0.99%	27.26	27.60	392241	107728.06	0.62%
2025-08-08	27.55	27.30	-0.27	-0.98%	27.22	27.55	415787	113706.39	0.66%
2025-08-07	27.59	27.57	0.00	0.00%	27.46	27.62	303773	83720.20	0.48%
2025-08-06	27.55	27.57	0.02	0.07%	27.48	27.69	301320	83090.05	0.48%
2025-08-05	27.50	27.55	0.07	0.25%	27.36	27.55	331782	91127.67	0.53%
2025-08-04	27.39	27.48	-0.03	-0.11%	27.31	27.49	302353	82820.52	0.48%
2025-08-01	27.40	27.51	0.10	0.36%	27.39	27.55	347354	95419.53	0.55%
2025-07-31	27.82	27.41	-0.47	-1.69%	27.38	27.82	528617	145431.12	0.84%
2025-07-30	27.39	27.88	0.36	1.31%	27.38	28.04	781535	217351.70	1.24%
2025-07-29	28.20	27.52	-0.21	-0.76%	27.41	28.39	1188985	329147.94	1.89%
2025-07-28	27.84	27.73	-0.10	-0.36%	27.67	27.95	413145	114732.09	0.66%
2025-07-25	28.20	27.83	-0.41	-1.45%	27.81	28.20	443334	123974.95	0.70%
2025-07-24	28.29	28.24	-0.05	-0.18%	28.13	28.34	360051	101587.41	0.57%
2025-07-23	28.42	28.29	-0.08	-0.28%	28.25	28.54	356905	101298.72	0.57%
2025-07-22	28.22	28.37	0.18	0.64%	28.12	28.42	386783	109513.89	0.61%
2025-07-21	28.08	28.19	0.12	0.43%	27.98	28.21	319425	89755.62	0.51%
2025-07-18	28.12	28.07	-0.03	-0.11%	27.88	28.23	335659	94058.78	0.53%
2025-07-17	27.54	28.10	0.58	2.11%	27.51	28.16	597873	166879.75	0.95%
2025-07-16	27.39	27.52	0.14	0.51%	27.38	27.68	337587	92922.75	0.54%
2025-07-15	27.49	27.38	-0.11	-0.40%	27.26	27.61	364970	99963.88	0.58%
2025-07-14	27.70	27.49	-0.20	-0.72%	27.44	27.73	449659	123756.23	0.71%
2025-07-11	27.67	27.69	0.03	0.11%	27.66	27.95	467556	129983.84	0.74%
2025-07-10	27.69	27.66	-0.03	-0.11%	27.64	27.96	373410	103627.73	0.59%
2025-07-09	27.49	27.69	0.20	0.73%	27.45	27.99	482633	134283.34	0.77%
2025-07-08	27.35	27.49	0.12	0.44%	27.27	27.60	312889	85993.42	0.50%
2025-07-07	27.75	27.37	-0.40	-1.44%	27.19	27.77	534659	146579.66	0.85%
2025-07-04	27.74	27.77	0.02	0.07%	27.65	27.90	287417	79846.39	0.46%
2025-07-03	27.81	27.75	-0.06	-0.22%	27.64	27.83	259288	71840.09	0.41%
2025-07-02	27.74	27.81	0.14	0.51%	27.56	27.92	467450	129746.05	0.74%
2025-07-01	27.86	27.67	-0.21	-0.75%	27.60	27.86	335129	92731.66	0.53%
2025-06-30	27.99	27.88	-0.04	-0.14%	27.80	28.04	294849	82194.39	0.47%

上证大盘股票行情在线 K线走势图

伊利股份(600887)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
星环科技	61.39	16.47
精智达	190.28	15.45
伟测科技	102.10	15.22
欧科亿	31.13	13.61
芳源股份	8.01	12.50
仕佳光子	75.95	11.94
拓荆科技	315.50	10.31
联瑞新材	63.63	10.28
首开股份	6.88	10.08
福建水泥	6.45	10.07
中信重工	7.57	10.03
新日股份	13.95	10.02
金龙汽车	15.50	10.01
时空科技	47.69	10.01
万朗磁塑	41.42	10.01
纽威股份	48.95	10.00
国光连锁	23.10	10.00
厦门钨业	34.53	10.00
汇得科技	34.32	10.00
景旺电子	70.17	10.00

深市涨幅前二十

名称	价格	涨幅▼
达华智能	4.91	10.09
金字火腿	7.22	10.06
皖能电力	8.65	10.05
立新能源	8.22	10.04
大为股份	25.58	10.02
中电港	26.46	10.02
华源控股	10.54	10.02
世龙实业	16.92	10.01
安泰科技	20.89	10.01
豪迈科技	63.87	10.01
东方钽业	31.90	10.00
万润股份	13.97	10.00
德力股份	8.25	10.00
征和工业	78.66	10.00
德明利	238.61	10.00
东方铁塔	15.73	10.00
恒宝股份	22.36	9.99
锡装股份	63.73	9.99
汇绿生态	21.57	9.99
农心科技	28.51	9.99

创业板涨幅前二十

名称	价格	涨幅▼
ST峡创	7.66	20.06
天益医疗	55.75	20.00
向日葵	9.43	19.97
江波龙	266.00	19.82
新雷能	23.80	17.65
晶瑞电材	17.51	16.50
先锋新材	4.16	15.24
鼎泰高科	111.00	14.70
华致酒行	21.43	14.23
苏州天脉	141.95	14.17
常山药业	58.09	13.61
嘉亨家化	38.80	13.28
标榜股份	50.52	13.20
信邦智能	60.75	12.94
东田微	113.96	12.72
永福股份	27.42	12.52
绿联科技	66.56	12.19
*ST新元	7.77	11.96
信德新材	45.00	11.94
捷邦科技	144.00	11.76