伊利股份（600887）历史行情

以下为伊利股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	27.350	27.660	27.830	27.300	0.340	1.245%	5,924.45万	16.38亿	0.941%
2026-10-08	27.300	27.320	27.430	27.120	0.020	0.073%	39.03万	0.00亿	0.000%
2026-10-07	27.250	27.300	27.380	27.100	0.060	0.220%	3,037.83万	8.28亿	0.483%
2026-10-06	27.250	27.300	27.380	27.100	0.060	0.220%	3,037.83万	8.28亿	0.483%
2026-10-05	27.250	27.300	27.380	27.100	0.060	0.220%	3,037.83万	8.28亿	0.483%
2026-10-02	27.250	27.300	27.380	27.100	0.060	0.220%	3,037.83万	8.28亿	0.483%
2026-10-01	27.250	27.300	27.380	27.100	0.060	0.220%	3,037.83万	8.28亿	0.483%
2026-09-30	27.250	27.300	27.380	27.100	0.060	0.220%	30.38万	0.00亿	0.000%
2026-09-29	27.050	27.240	27.370	26.890	0.210	0.777%	47.89万	0.00亿	0.000%
2026-09-28	26.810	27.030	27.050	26.700	0.130	0.483%	41.59万	0.00亿	0.000%
2026-09-27	26.900	26.900	27.030	26.750	-0.020	-0.074%	3,110.38万	8.36亿	0.494%
2026-09-24	26.900	26.900	27.030	26.750	-0.020	-0.074%	31.10万	0.00亿	0.000%
2026-09-23	26.770	26.920	27.140	26.680	0.150	0.560%	41.14万	0.00亿	0.000%
2026-09-22	26.580	26.770	26.850	26.450	0.120	0.450%	34.63万	0.00亿	0.000%
2026-09-21	26.560	26.650	26.740	26.310	0.050	0.188%	38.36万	0.00亿	0.000%
2026-09-18	26.540	26.600	26.660	26.400	0.040	0.151%	31.56万	0.00亿	0.000%
2026-09-17	26.100	26.560	26.580	26.000	0.460	1.762%	38.58万	0.00亿	0.000%
2026-09-16	26.260	26.100	26.300	25.860	-0.170	-0.647%	41.23万	0.00亿	0.000%
2026-09-15	26.860	26.270	26.880	26.270	-0.580	-2.160%	43.49万	0.00亿	0.000%
2026-09-14	26.620	26.850	26.930	26.510	0.190	0.713%	54.25万	0.00亿	0.000%
2026-09-11	26.500	26.660	26.740	26.350	0.120	0.452%	48.26万	0.00亿	0.000%
2026-09-10	26.450	26.540	26.780	26.400	0.090	0.340%	49.06万	0.00亿	0.000%
2026-09-09	26.500	26.450	26.580	26.330	-0.080	-0.302%	44.99万	0.00亿	0.000%
2026-09-08	26.600	26.530	26.770	26.500	-0.080	-0.301%	45.41万	0.00亿	0.000%
2026-09-07	26.830	26.610	27.020	26.430	-0.250	-0.931%	67.41万	0.00亿	0.000%
2026-09-04	26.560	26.860	27.000	26.410	0.300	1.130%	74.48万	0.00亿	0.000%
2026-09-03	26.460	26.560	26.850	26.460	-0.010	-0.038%	53.68万	0.00亿	0.000%
2026-09-02	26.640	26.570	26.790	26.450	0.070	0.264%	76.93万	0.00亿	0.000%
2026-09-01	26.430	26.500	26.850	26.390	0.000	0.000%	65.75万	0.00亿	0.000%
2026-08-31	26.820	26.500	26.920	26.500	-0.360	-1.340%	67.54万	0.00亿	0.000%
2026-08-28	26.390	26.860	26.900	26.080	0.410	1.550%	74.87万	0.00亿	0.000%
2026-08-27	25.720	26.450	26.780	25.720	0.350	1.341%	141.86万	0.00亿	0.000%
2026-08-26	25.800	26.100	26.250	25.700	0.200	0.772%	53.98万	0.00亿	0.000%
2026-08-25	25.940	25.900	26.100	25.730	0.060	0.232%	41.88万	0.00亿	0.000%
2026-08-24	25.330	25.840	25.940	25.300	0.440	1.732%	67.72万	0.00亿	0.000%
2026-08-21	25.450	25.400	25.610	25.260	-0.120	-0.470%	43.32万	0.00亿	0.000%
2026-08-20	25.100	25.520	25.520	25.040	0.290	1.149%	67.10万	0.00亿	0.000%
2026-08-19	25.250	25.230	25.270	25.000	0.080	0.318%	75.73万	0.00亿	0.000%
2026-08-18	25.260	25.150	25.410	25.050	-0.080	-0.317%	58.32万	0.00亿	0.000%
2026-08-17	25.410	25.230	25.470	25.170	-0.280	-1.098%	58.51万	0.00亿	0.000%
2026-08-14	25.810	25.510	25.890	25.490	-0.380	-1.468%	43.78万	0.00亿	0.000%
2026-08-13	25.890	25.890	26.040	25.770	-0.020	-0.077%	32.40万	0.00亿	0.000%
2026-08-12	26.100	25.910	26.100	25.730	-0.190	-0.728%	46.13万	0.00亿	0.000%
2026-08-11	26.260	26.100	26.460	26.060	-0.160	-0.609%	46.36万	0.00亿	0.000%
2026-08-10	26.100	26.260	26.550	26.080	0.050	0.191%	53.55万	0.00亿	0.000%
2026-08-07	26.300	26.210	26.350	26.010	-0.110	-0.418%	45.03万	0.00亿	0.000%
2026-08-06	26.400	26.320	26.540	26.180	-0.050	-0.190%	41.93万	0.00亿	0.000%
2026-08-05	26.370	26.370	26.550	26.070	0.000	0.000%	53.23万	0.00亿	0.000%
2026-08-04	26.910	26.370	27.090	26.350	-0.750	-2.765%	70.99万	0.00亿	0.000%
2026-08-03	27.250	27.120	27.630	26.980	0.020	0.074%	64.14万	0.00亿	0.000%
2026-07-31	27.130	27.100	27.420	26.930	-0.590	-2.131%	79.09万	0.00亿	0.000%
2026-07-30	27.190	27.690	27.700	27.110	0.380	1.391%	97.89万	0.00亿	0.000%
2026-07-29	27.370	27.310	27.480	26.720	0.730	2.746%	100.32万	0.00亿	0.000%
2026-07-28	26.220	26.580	26.670	26.020	0.520	1.995%	69.08万	0.00亿	0.000%
2026-07-27	26.940	26.060	26.940	26.000	-0.980	-3.624%	107.39万	0.00亿	0.000%
2026-07-24	27.480	27.040	27.480	26.880	-0.190	-0.698%	57.12万	0.00亿	0.000%
2026-07-23	27.500	27.230	27.500	27.020	-0.150	-0.548%	59.74万	0.00亿	0.000%
2026-07-22	26.910	27.380	27.380	26.800	0.310	1.145%	71.22万	0.00亿	0.000%
2026-07-21	27.310	27.070	27.680	26.920	0.070	0.259%	115.26万	0.00亿	0.000%
2026-07-20	26.020	27.000	27.000	26.000	0.890	3.409%	100.75万	0.00亿	0.000%
2026-07-17	26.150	26.110	26.440	26.030	0.080	0.307%	67.18万	0.00亿	0.000%
2026-07-16	25.930	26.030	26.250	25.760	0.100	0.386%	59.57万	0.00亿	0.000%
2026-07-15	25.100	25.930	25.980	25.050	0.650	2.571%	76.81万	0.00亿	0.000%
2026-07-14	24.920	25.280	25.330	24.910	0.250	0.999%	54.18万	0.00亿	0.000%
2026-07-13	24.660	25.030	25.180	24.520	0.150	0.603%	59.56万	0.00亿	0.000%
2026-07-10	24.800	24.880	24.900	24.380	0.030	0.121%	70.41万	0.00亿	0.000%
2026-07-09	25.010	24.850	25.120	24.820	-0.370	-1.467%	51.40万	0.00亿	0.000%
2026-07-08	25.070	25.220	25.370	24.790	0.150	0.598%	38.51万	0.00亿	0.000%
2026-07-07	25.030	25.070	25.240	24.820	0.000	0.000%	40.41万	0.00亿	0.000%
2026-07-06	24.540	25.070	25.210	24.300	0.470	1.911%	64.66万	0.00亿	0.000%
2026-07-03	24.490	24.600	24.780	24.320	0.150	0.613%	49.13万	0.00亿	0.000%
2026-07-02	24.300	24.450	24.700	24.160	0.140	0.576%	57.57万	0.00亿	0.000%
2026-07-01	24.000	24.310	24.550	23.760	0.350	1.461%	55.49万	0.00亿	0.000%
2026-06-30	24.470	23.960	24.490	23.900	-0.620	-2.522%	62.30万	0.00亿	0.000%
2026-06-29	24.300	24.580	24.800	23.820	0.310	1.277%	66.35万	0.00亿	0.000%
2026-06-26	24.610	24.270	24.680	24.270	-0.340	-1.382%	48.54万	0.00亿	0.000%
2026-06-25	24.400	24.610	25.040	24.280	0.210	0.861%	73.31万	0.00亿	0.000%
2026-06-24	24.710	24.400	25.050	24.360	-0.060	-0.245%	66.91万	0.00亿	0.000%
2026-06-23	24.560	24.460	25.110	24.400	-0.170	-0.690%	54.91万	0.00亿	0.000%
2026-06-22	24.200	24.630	24.830	23.860	0.370	1.525%	77.57万	0.00亿	0.000%
2026-06-18	24.670	24.260	24.720	24.210	-0.410	-1.662%	50.55万	0.00亿	0.000%
2026-06-17	24.850	24.670	24.890	24.510	-0.130	-0.524%	53.52万	0.00亿	0.000%
2026-06-16	25.330	24.800	25.330	24.600	-0.610	-2.401%	73.01万	0.00亿	0.000%
2026-06-15	25.750	25.410	25.820	25.260	-0.300	-1.167%	61.27万	0.00亿	0.000%
2026-06-12	25.640	25.710	25.960	25.450	0.100	0.390%	60.69万	0.00亿	0.000%
2026-06-11	25.550	25.610	25.790	25.370	0.030	0.117%	37.89万	0.00亿	0.000%
2026-06-10	25.030	25.580	25.640	24.980	0.460	1.831%	48.41万	0.00亿	0.000%
2026-06-09	25.370	25.120	25.700	25.020	-0.250	-0.985%	58.33万	0.00亿	0.000%
2026-06-08	25.760	25.370	26.100	25.180	-0.300	-1.169%	57.58万	0.00亿	0.000%
2026-06-05	25.720	25.670	26.250	25.590	0.010	0.039%	61.64万	0.00亿	0.000%
2026-06-04	25.710	25.660	25.950	25.570	-0.160	-0.620%	47.48万	0.00亿	0.000%
2026-06-03	25.910	25.820	26.030	25.440	-0.140	-0.539%	63.49万	0.00亿	0.000%
2026-06-02	26.050	25.960	26.220	25.900	-0.140	-0.536%	41.52万	0.00亿	0.000%
2026-06-01	25.800	26.100	26.130	25.680	0.080	0.307%	68.46万	0.00亿	0.000%
2026-05-29	25.000	26.020	26.180	25.000	0.920	3.665%	71.53万	0.00亿	0.000%
2026-05-28	25.600	25.100	25.780	25.040	-0.620	-2.411%	63.17万	0.00亿	0.000%
2026-05-27	25.530	25.720	26.090	25.170	0.040	0.156%	57.82万	0.00亿	0.000%
2026-05-26	25.400	25.680	25.770	25.250	0.310	1.222%	47.95万	0.00亿	0.000%
2026-05-25	25.310	25.370	25.670	25.110	0.070	0.277%	45.92万	0.00亿	0.000%
2026-05-22	26.050	25.300	26.050	25.290	-0.560	-2.166%	64.06万	0.00亿	0.000%
2026-05-21	26.220	25.860	26.410	25.800	-0.360	-1.373%	54.59万	0.00亿	0.000%
2026-05-20	26.350	26.220	26.480	26.140	-0.110	-0.418%	36.10万	0.00亿	0.000%
2026-05-19	26.390	26.330	26.700	26.270	-0.060	-0.227%	39.76万	0.00亿	0.000%
2026-05-18	26.630	26.390	26.750	26.200	-0.320	-1.198%	43.14万	0.00亿	0.000%
2026-05-15	26.870	26.710	27.090	26.590	-0.170	-0.632%	48.34万	0.00亿	0.000%
2026-05-14	26.930	26.880	27.070	26.660	-0.120	-0.444%	50.52万	0.00亿	0.000%
2026-05-13	27.230	27.000	27.320	26.760	-0.110	-0.406%	61.67万	0.00亿	0.000%
2026-05-12	27.100	27.110	27.500	26.990	-0.050	-0.184%	73.95万	0.00亿	0.000%
2026-05-11	26.800	27.160	27.300	26.460	0.540	2.029%	89.53万	0.00亿	0.000%
2026-05-08	26.630	26.620	26.840	26.490	-0.010	-0.038%	56.97万	0.00亿	0.000%
2026-05-07	26.540	26.630	26.930	26.380	0.080	0.301%	70.88万	0.00亿	0.000%
2026-05-06	26.550	26.550	26.590	26.110	-0.010	-0.038%	105.13万	0.00亿	0.000%
2026-04-30	26.600	26.560	27.090	26.210	0.890	3.467%	214.41万	0.00亿	0.000%
2026-04-29	24.650	25.670	25.690	24.600	1.080	4.392%	126.17万	0.00亿	0.000%
2026-04-28	24.310	24.590	24.890	24.280	0.240	0.986%	81.73万	0.00亿	0.000%
2026-04-27	24.340	24.350	24.540	24.250	0.000	0.000%	43.21万	0.00亿	0.000%
2026-04-24	24.330	24.350	24.490	24.250	-0.020	-0.082%	38.92万	0.00亿	0.000%
2026-04-23	24.400	24.370	24.530	24.230	-0.020	-0.082%	40.73万	0.00亿	0.000%
2026-04-22	24.680	24.390	24.680	24.380	-0.270	-1.095%	44.45万	0.00亿	0.000%
2026-04-21	24.600	24.660	24.790	24.520	0.050	0.203%	32.22万	0.00亿	0.000%
2026-04-20	24.450	24.610	24.670	24.380	0.120	0.490%	39.73万	0.00亿	0.000%
2026-04-17	24.690	24.490	24.700	24.420	-0.210	-0.850%	50.34万	0.00亿	0.000%
2026-04-16	24.800	24.700	24.830	24.660	-0.090	-0.363%	46.51万	0.00亿	0.000%
2026-04-15	25.070	24.790	25.170	24.790	-0.300	-1.196%	47.94万	0.00亿	0.000%
2026-04-14	25.110	25.090	25.340	24.980	0.030	0.120%	23.55万	0.00亿	0.000%
2026-04-13	25.190	25.060	25.200	24.940	0.000	0.000%	30.21万	0.00亿	0.000%
2026-04-10	25.350	25.240	25.580	25.200	0.000	0.000%	28.06万	0.00亿	0.000%
2026-04-09	25.450	25.220	25.460	25.120	0.000	0.000%	26.24万	0.00亿	0.000%
2026-04-08	25.480	25.540	25.650	25.420	0.000	0.000%	43.78万	0.00亿	0.000%
2026-04-07	25.410	25.430	25.520	25.180	0.000	0.000%	26.82万	0.00亿	0.000%
2026-04-03	25.480	25.410	25.530	25.250	0.000	0.000%	22.33万	0.00亿	0.000%
2026-04-02	25.410	25.530	25.600	25.330	0.000	0.000%	24.74万	0.00亿	0.000%
2026-04-01	25.680	25.430	25.680	25.280	0.000	0.000%	29.16万	0.00亿	0.000%