伊利股份(600887)股票信息
| 股票代码 | 600887 |
| 股票名称 | 伊利股份 |
| 最新价/元 | 27.35 |
| 涨跌额/元 | -0.27 |
| 涨跌幅/% | -0.98 |
| 买入/元 | 27.35 |
| 卖出/元 | 27.36 |
| 昨收/元 | 27.62 |
| 今开/元 | 27.63 |
| 最高/元 | 28.07 |
| 最低/元 | 27.00 |
| 成交量/手 | 837167.40 |
| 成交额/万 | 229856.09 |
| 股净值/元 | 16.68 |
| 市净率 | 3.29 |
| 总市值/万 | 17410906.90 |
| 流通值/万 | 17244432.52 |
| 换手率/% | 1.33 |
| 入市日期 | 1996-03-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
伊利股份(600887)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 27.63 | 27.35 | -0.27 | -0.98 | 837167.40 | 229856.09 | 1.33 |
| 2024-10-10 | 26.60 | 27.62 | 1.09 | 4.11 | 1406257.22 | 387738.03 | 2.23 |
| 2024-10-09 | 28.50 | 26.53 | -2.43 | -8.39 | 1710974.55 | 467461.96 | 2.71 |
| 2024-10-08 | 31.96 | 28.96 | -0.11 | -0.38 | 2820994.27 | 842993.77 | 4.47 |
| 2024-09-30 | 28.85 | 29.07 | 1.47 | 5.33 | 2541173.43 | 733248.62 | 4.03 |
| 2024-09-27 | 26.83 | 27.60 | 2.08 | 8.15 | 1615216.11 | 439193.57 | 2.56 |
| 2024-09-26 | 23.70 | 25.52 | 1.99 | 8.46 | 1545432.71 | 380982.24 | 2.45 |
| 2024-09-25 | 23.70 | 23.53 | 0.28 | 1.20 | 989513.81 | 235247.11 | 1.57 |
| 2024-09-24 | 22.30 | 23.25 | 1.36 | 6.21 | 1114738.52 | 253685.60 | 1.77 |
| 2024-09-23 | 21.98 | 21.89 | -0.09 | -0.41 | 358479.23 | 78926.55 | 0.57 |
| 2024-09-20 | 22.00 | 21.98 | -0.06 | -0.27 | 376873.11 | 82659.21 | 0.60 |
| 2024-09-19 | 21.44 | 22.04 | 0.67 | 3.14 | 728523.46 | 159369.59 | 1.16 |
| 2024-09-18 | 21.50 | 21.37 | -0.20 | -0.93 | 354342.22 | 75706.83 | 0.56 |
| 2024-09-13 | 21.78 | 21.57 | -0.29 | -1.33 | 435291.32 | 93971.45 | 0.69 |
| 2024-09-12 | 22.20 | 21.86 | -0.37 | -1.66 | 339969.57 | 74774.04 | 0.54 |
| 2024-09-11 | 21.88 | 22.23 | 0.28 | 1.28 | 324734.34 | 71642.70 | 0.52 |
| 2024-09-10 | 22.06 | 21.95 | -0.12 | -0.54 | 298107.65 | 65427.09 | 0.47 |
| 2024-09-09 | 22.35 | 22.07 | -0.19 | -0.85 | 373111.52 | 82902.29 | 0.59 |
| 2024-09-06 | 22.52 | 22.26 | -0.26 | -1.16 | 259589.69 | 58360.33 | 0.41 |
| 2024-09-05 | 22.12 | 22.52 | 0.35 | 1.58 | 395707.29 | 88796.74 | 0.63 |
| 2024-09-04 | 22.15 | 22.17 | -0.04 | -0.18 | 361875.06 | 80093.45 | 0.57 |
| 2024-09-03 | 21.65 | 22.21 | 0.57 | 2.63 | 760375.05 | 167742.63 | 1.21 |
| 2024-09-02 | 22.35 | 21.64 | -0.99 | -4.38 | 973302.48 | 212067.36 | 1.54 |
| 2024-08-30 | 21.60 | 22.63 | -0.24 | -1.05 | 1552605.08 | 345171.07 | 2.46 |
| 2024-08-29 | 22.06 | 22.87 | 0.62 | 2.79 | 530974.32 | 119952.88 | 0.84 |
| 2024-08-28 | 22.60 | 22.25 | -0.39 | -1.72 | 495997.52 | 110454.35 | 0.79 |
| 2024-08-27 | 22.83 | 22.64 | -0.20 | -0.88 | 328857.35 | 74575.37 | 0.52 |
| 2024-08-26 | 23.18 | 22.84 | -0.35 | -1.51 | 387365.35 | 88641.94 | 0.61 |
| 2024-08-23 | 22.95 | 23.19 | 0.16 | 0.70 | 329226.90 | 76155.13 | 0.52 |
| 2024-08-22 | 23.50 | 23.03 | -0.36 | -1.54 | 452319.95 | 104672.78 | 0.72 |
| 2024-08-21 | 23.52 | 23.39 | -0.15 | -0.64 | 253674.34 | 59536.98 | 0.40 |
| 2024-08-20 | 23.95 | 23.54 | -0.37 | -1.55 | 447514.96 | 105662.88 | 0.71 |
| 2024-08-19 | 24.00 | 23.91 | -0.12 | -0.50 | 370657.69 | 89270.38 | 0.59 |
| 2024-08-16 | 24.00 | 24.03 | -0.03 | -0.13 | 206415.84 | 49583.04 | 0.33 |
| 2024-08-15 | 23.80 | 24.06 | 0.22 | 0.92 | 316408.28 | 75933.48 | 0.50 |
| 2024-08-14 | 24.05 | 23.84 | -0.25 | -1.04 | 264299.53 | 63159.03 | 0.42 |
| 2024-08-13 | 24.36 | 24.09 | -0.26 | -1.07 | 295409.00 | 71112.30 | 0.47 |
| 2024-08-12 | 24.16 | 24.35 | 0.16 | 0.66 | 235957.27 | 57412.28 | 0.37 |
| 2024-08-09 | 24.41 | 24.19 | -0.20 | -0.82 | 254853.97 | 61972.79 | 0.40 |
| 2024-08-08 | 24.01 | 24.39 | 0.28 | 1.16 | 506491.04 | 122392.54 | 0.80 |
| 2024-08-07 | 24.29 | 24.11 | -0.20 | -0.82 | 399834.62 | 96646.77 | 0.63 |
| 2024-08-06 | 24.41 | 24.31 | -0.01 | -0.04 | 417169.65 | 101170.40 | 0.66 |
| 2024-08-05 | 24.32 | 24.32 | -0.12 | -0.49 | 465730.13 | 113852.00 | 0.74 |
| 2024-08-02 | 24.34 | 24.44 | -0.06 | -0.25 | 291610.78 | 71224.79 | 0.46 |
| 2024-08-01 | 25.00 | 24.50 | -0.59 | -2.35 | 521041.75 | 128559.67 | 0.83 |
| 2024-07-31 | 24.30 | 25.09 | 0.69 | 2.83 | 675259.50 | 167316.02 | 1.07 |
| 2024-07-30 | 24.65 | 24.40 | -0.34 | -1.37 | 506379.12 | 123404.34 | 0.80 |
| 2024-07-29 | 25.08 | 24.74 | -0.34 | -1.36 | 388027.29 | 96346.11 | 0.62 |
| 2024-07-26 | 25.07 | 25.08 | 0.04 | 0.16 | 361888.91 | 90549.89 | 0.57 |
| 2024-07-25 | 24.95 | 25.04 | -0.01 | -0.04 | 341172.54 | 85513.74 | 0.54 |
| 2024-07-24 | 25.39 | 25.05 | -0.37 | -1.46 | 408647.50 | 102621.91 | 0.65 |
| 2024-07-23 | 26.15 | 25.42 | -0.68 | -2.61 | 408556.88 | 104997.12 | 0.65 |
| 2024-07-22 | 26.41 | 26.10 | -0.30 | -1.14 | 371477.89 | 97357.55 | 0.59 |
| 2024-07-19 | 26.13 | 26.40 | 0.19 | 0.73 | 472595.59 | 124429.39 | 0.75 |
| 2024-07-18 | 25.90 | 26.21 | 0.21 | 0.81 | 380490.01 | 99129.62 | 0.60 |
| 2024-07-17 | 25.54 | 26.00 | 0.46 | 1.80 | 523263.85 | 134995.34 | 0.83 |
| 2024-07-16 | 25.41 | 25.54 | 0.05 | 0.20 | 304607.05 | 77718.61 | 0.48 |
| 2024-07-15 | 25.50 | 25.49 | -0.01 | -0.04 | 257435.63 | 65668.64 | 0.41 |
| 2024-07-12 | 25.70 | 25.50 | -0.20 | -0.78 | 350505.40 | 89401.64 | 0.56 |
| 2024-07-11 | 25.28 | 25.70 | 0.57 | 2.27 | 431363.96 | 110489.88 | 0.68 |
| 2024-07-10 | 24.81 | 25.13 | 0.13 | 0.52 | 393350.80 | 98626.72 | 0.62 |
| 2024-07-09 | 25.10 | 25.00 | -0.20 | -0.79 | 604087.65 | 150682.01 | 0.96 |
| 2024-07-08 | 25.35 | 25.20 | -0.25 | -0.98 | 463507.09 | 116571.60 | 0.74 |
| 2024-07-05 | 25.61 | 25.45 | -0.16 | -0.63 | 408159.64 | 103644.04 | 0.65 |
| 2024-07-04 | 25.81 | 25.61 | -0.20 | -0.78 | 319705.02 | 82288.46 | 0.51 |
| 2024-07-03 | 25.77 | 25.81 | 0.04 | 0.16 | 260571.50 | 67256.15 | 0.41 |
| 2024-07-02 | 25.90 | 25.77 | -0.20 | -0.77 | 333418.51 | 86265.73 | 0.53 |
| 2024-07-01 | 25.84 | 25.97 | 0.13 | 0.50 | 343129.84 | 88424.93 | 0.54 |
| 2024-06-28 | 25.77 | 25.84 | 0.07 | 0.27 | 371598.82 | 96519.90 | 0.59 |
| 2024-06-27 | 25.89 | 25.77 | -0.22 | -0.85 | 359689.88 | 92749.91 | 0.57 |
| 2024-06-26 | 25.76 | 25.99 | 0.22 | 0.85 | 286383.92 | 74150.89 | 0.45 |
| 2024-06-25 | 25.90 | 25.77 | -0.20 | -0.77 | 435594.84 | 112670.82 | 0.69 |
| 2024-06-24 | 25.66 | 25.97 | 0.19 | 0.74 | 462024.66 | 119644.56 | 0.73 |
| 2024-06-21 | 25.60 | 25.78 | 0.13 | 0.51 | 556100.09 | 142696.15 | 0.88 |
| 2024-06-20 | 26.26 | 25.65 | -0.67 | -2.55 | 618107.41 | 159718.93 | 0.98 |
| 2024-06-19 | 26.44 | 26.32 | -0.08 | -0.30 | 342958.91 | 90046.61 | 0.54 |
| 2024-06-18 | 26.87 | 26.40 | -0.48 | -1.79 | 558745.50 | 148433.71 | 0.89 |
| 2024-06-17 | 27.00 | 26.88 | -0.29 | -1.07 | 276833.56 | 74337.59 | 0.44 |
| 2024-06-14 | 26.84 | 27.17 | 0.30 | 1.12 | 425494.59 | 114753.71 | 0.67 |
| 2024-06-13 | 27.04 | 26.87 | -0.15 | -0.56 | 304712.46 | 81970.31 | 0.48 |
| 2024-06-12 | 26.73 | 27.02 | 0.30 | 1.12 | 376887.32 | 101307.98 | 0.60 |
| 2024-06-11 | 26.98 | 26.72 | -0.34 | -1.26 | 382245.34 | 102392.30 | 0.61 |
| 2024-06-07 | 27.43 | 27.06 | -0.41 | -1.49 | 454832.77 | 123469.91 | 0.72 |
| 2024-06-06 | 27.35 | 27.47 | 0.15 | 0.55 | 367068.22 | 100804.90 | 0.58 |
| 2024-06-05 | 27.57 | 27.32 | -0.10 | -0.37 | 482234.04 | 132598.26 | 0.76 |
| 2024-06-04 | 28.53 | 28.62 | 0.04 | 0.14 | 481308.15 | 137928.37 | 0.76 |
| 2024-06-03 | 28.32 | 28.58 | 0.27 | 0.95 | 378653.36 | 107930.09 | 0.60 |
| 2024-05-31 | 28.57 | 28.31 | -0.20 | -0.70 | 353570.73 | 100774.90 | 0.56 |
| 2024-05-30 | 28.87 | 28.51 | -0.44 | -1.52 | 453021.82 | 129769.79 | 0.72 |
| 2024-05-29 | 28.81 | 28.95 | 0.18 | 0.63 | 302459.01 | 87551.49 | 0.48 |
| 2024-05-28 | 29.01 | 28.77 | -0.25 | -0.86 | 333486.01 | 96361.45 | 0.53 |
| 2024-05-27 | 28.82 | 29.02 | 0.14 | 0.49 | 421459.49 | 122075.83 | 0.67 |
| 2024-05-24 | 29.05 | 28.88 | -0.41 | -1.40 | 512622.96 | 149067.02 | 0.81 |
| 2024-05-23 | 29.08 | 29.29 | 0.06 | 0.21 | 738519.31 | 214654.80 | 1.17 |
| 2024-05-22 | 29.06 | 29.23 | 0.07 | 0.24 | 737782.15 | 216016.77 | 1.17 |
| 2024-05-21 | 28.82 | 29.16 | 0.60 | 2.10 | 1135160.00 | 329721.94 | 1.80 |
| 2024-05-20 | 28.09 | 28.56 | 0.45 | 1.60 | 809073.33 | 230775.46 | 1.28 |
| 2024-05-17 | 27.71 | 28.11 | 0.34 | 1.22 | 620865.33 | 173660.24 | 0.98 |
| 2024-05-16 | 27.75 | 27.77 | -0.03 | -0.11 | 533484.56 | 148125.47 | 0.85 |
| 2024-05-15 | 27.86 | 27.80 | -0.06 | -0.22 | 274530.39 | 76389.91 | 0.44 |
日K线
周K线
月K线
