伊利股份

sh600887 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

28.13

涨跌幅

+1.30%

成交量

60,589,200 股

成交额

1,701,266,304 元

换手率

0.96%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	27.75	28.13	28.29	27.69	+1.30%	60,589,200	1,701,266,304	0.96
2026-10-13	27.91	27.77	28.00	27.62	-0.68%	50,802,700	1,411,229,824	0.81
2026-10-12	27.66	27.96	27.98	27.66	+1.08%	44,436,600	1,237,943,168	0.71
2026-10-09	27.35	27.66	27.83	27.30	+1.24%	59,244,500	1,637,951,872	0.94
2026-10-08	27.30	27.32	27.43	27.12	+0.07%	39,032,000	1,065,641,472	0.62
2026-09-30	27.25	27.30	27.38	27.10	+0.22%	30,378,200	827,638,784	0.48
2026-09-29	27.05	27.24	27.37	26.89	+0.78%	47,888,100	1,300,129,920	0.76
2026-09-28	26.81	27.03	27.05	26.70	+0.48%	41,586,400	1,120,497,920	0.66
2026-09-24	26.90	26.90	27.03	26.75	-0.07%	31,103,800	836,181,120	0.49
2026-09-23	26.77	26.92	27.14	26.68	+0.56%	41,139,200	1,109,294,080	0.65
2026-09-22	26.58	26.77	26.85	26.45	+0.45%	34,631,800	925,362,112	0.55
2026-09-21	26.56	26.65	26.74	26.31	+0.19%	38,363,500	1,016,990,720	0.61
2026-09-18	26.54	26.60	26.66	26.40	+0.15%	31,556,400	838,611,200	0.50
2026-09-17	26.10	26.56	26.58	26.00	+1.76%	38,583,200	1,017,972,288	0.61
2026-09-16	26.26	26.10	26.30	25.86	-0.65%	41,230,300	1,073,538,432	0.66
2026-09-15	26.86	26.27	26.88	26.27	-2.16%	43,486,400	1,150,198,912	0.69
2026-09-14	26.62	26.85	26.93	26.51	+0.71%	54,251,600	1,454,255,232	0.86
2026-09-11	26.50	26.66	26.74	26.35	+0.45%	48,264,200	1,281,921,792	0.77
2026-09-10	26.45	26.54	26.78	26.40	+0.34%	49,060,800	1,302,730,624	0.78
2026-09-09	26.50	26.45	26.58	26.33	-0.30%	44,987,000	1,190,016,000	0.71
2026-09-08	26.60	26.53	26.77	26.50	-0.30%	45,410,700	1,207,625,216	0.72
2026-09-07	26.83	26.61	27.02	26.43	-0.93%	67,414,500	1,796,711,296	1.07
2026-09-04	26.56	26.86	27.00	26.41	+1.13%	74,474,900	1,993,445,888	1.18
2026-09-03	26.46	26.56	26.85	26.46	-0.04%	53,681,200	1,428,805,504	0.85
2026-09-02	26.64	26.57	26.79	26.45	+0.26%	76,932,100	2,049,705,344	1.22
2026-09-01	26.43	26.50	26.85	26.39	+0.00%	65,751,700	1,752,347,264	1.04
2026-08-31	26.82	26.50	26.92	26.50	-1.34%	67,544,400	1,798,569,728	1.07
2026-08-28	26.39	26.86	26.90	26.08	+1.55%	74,865,600	1,989,587,840	1.19
2026-08-27	25.72	26.45	26.78	25.72	+1.34%	141,859,000	3,738,189,312	2.25
2026-08-26	25.80	26.10	26.25	25.70	+0.77%	53,978,700	1,410,694,016	0.86

需要全历史数据与程序化访问？查看伊利股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600887 获取全部历史日线。