证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

*ST伊利(600887)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 25.86 27.07 25.40 26.37 113913 3003411 0.06 0.23%
2009-11-26 27.70 28.00 26.27 26.31 135959 3656682 -1.34 -4.85%
2009-11-25 27.05 27.81 26.88 27.65 89566 2454088 0.53 1.95%
2009-11-24 28.55 28.78 27.12 27.12 93323 2606764 -1.43 -5.01%
2009-11-23 27.68 28.79 27.49 28.55 64975 1835053 0.70 2.51%
2009-11-20 27.88 28.15 27.50 27.85 45866 1276224 -0.26 -0.93%
2009-11-19 28.00 28.75 27.98 28.11 65811 1866936 0.08 0.28%
2009-11-18 27.50 28.20 27.18 28.03 76644 2109251 0.32 1.16%
2009-11-17 27.85 28.15 27.17 27.71 140122 3854478 -0.36 -1.28%
2009-11-16 28.15 29.02 27.81 28.07 151023 4286862 0.17 0.61%
2009-11-13 26.71 28.09 26.71 27.90 113963 3144239 1.15 4.30%
2009-11-12 26.50 27.10 26.50 26.75 46679 1251169 -0.18 -0.67%
2009-11-11 25.96 27.26 25.80 26.93 128117 3430807 0.97 3.74%
2009-11-10 24.72 25.96 24.72 25.96 90754 2308372 1.24 5.02%
2009-11-09 24.68 24.90 24.40 24.72 47377 1166694 -0.26 -1.04%
2009-11-06 25.16 25.41 24.48 24.98 77032 1910753 -0.17 -0.68%
2009-11-05 25.00 25.30 24.70 25.15 30305 756901 0.14 0.56%
2009-11-04 24.60 25.35 24.60 25.01 46539 1168691 0.22 0.89%
2009-11-03 24.60 25.20 24.18 24.79 112347 2777680 0.47 1.93%
2009-11-02 24.19 24.32 23.80 24.32 217682 5270608 1.16 5.01%
2009-10-30 23.16 23.16 23.16 23.16 60394 1398726 1.10 4.99%
2009-10-29 22.07 22.49 21.90 22.06 30700 678527 -0.10 -0.45%
2009-10-28 21.85 22.20 21.60 22.16 42911 934746 0.35 1.60%
2009-10-27 22.10 22.29 21.80 21.81 45050 992118 -0.36 -1.62%
2009-10-26 21.69 22.55 21.61 22.17 70446 1565276 0.48 2.21%
2009-10-23 21.41 21.79 21.41 21.69 37999 821994 0.18 0.84%
2009-10-22 20.80 21.70 20.70 21.51 69059 1473089 0.57 2.72%
2009-10-21 21.20 21.20 20.78 20.94 42677 895637 -0.24 -1.13%
2009-10-20 20.50 21.23 20.20 21.18 67886 1414153 0.70 3.42%
2009-10-19 20.47 20.58 19.96 20.48 83269 1682263 0.06 0.29%
2009-10-16 20.63 20.92 20.30 20.42 42663 876015 -0.25 -1.21%
2009-10-15 20.88 21.37 20.65 20.67 54551 1142269 -0.13 -0.62%
2009-10-14 20.88 21.52 20.73 20.80 79370 1674379 0.05 0.24%
2009-10-13 20.46 20.85 20.40 20.75 76688 1578301 0.18 0.88%
2009-10-12 21.00 21.50 20.40 20.57 79892 1668820 -0.08 -0.39%
2009-10-09 19.95 20.65 19.90 20.65 52127 1072944 0.98 4.98%
2009-09-30 19.88 20.01 19.56 19.67 50246 994740 -0.04 -0.20%
2009-09-29 19.88 20.13 19.42 19.71 58159 1147772 -0.17 -0.85%
2009-09-28 19.28 20.18 19.28 19.88 109184 2181999 0.67 3.49%
2009-09-25 18.82 19.60 18.80 19.21 62641 1209732 0.41 2.18%
2009-09-24 19.25 19.31 18.60 18.80 74651 1408225 -0.51 -2.64%
2009-09-23 19.29 20.00 19.05 19.31 123075 2413801 0.03 0.16%
2009-09-22 18.69 19.60 18.60 19.28 106610 2063622 0.56 2.99%
2009-09-21 18.24 18.80 17.97 18.72 53174 979673 0.31 1.68%
N 2009-09-18 19.00 19.10 18.12 18.41 73012 1359495 -0.59 -3.10%
2009-09-17 18.94 19.25 18.83 19.00 44864 854082 0.07 0.37%
2009-09-16 19.06 19.25 18.62 18.93 75666 1426689 -0.19 -0.99%
2009-09-15 19.24 19.26 18.83 19.12 73313 1393198 -0.14 -0.73%
2009-09-14 18.91 19.35 18.70 19.26 89733 1707821 0.27 1.42%
2009-09-11 18.27 19.06 18.18 18.99 74696 1401594 0.63 3.43%
2009-09-10 18.53 18.90 18.35 18.36 96242 1791186 -0.31 -1.66%
2009-09-09 18.39 19.25 18.35 18.67 134199 2523894 0.22 1.19%
N 2009-09-08 18.33 18.80 18.31 18.45 96104 1779619 -0.07 -0.38%
2009-09-07 17.70 18.65 17.68 18.52 213798 3937711 0.76 4.28%
2009-09-04 16.94 17.76 16.84 17.76 164954 2878960 0.85 5.03%
2009-09-03 16.91 17.10 16.50 16.91 123993 2081960 0.23 1.38%
N 2009-09-02 16.31 17.16 16.30 16.68 102436 1725249 0.16 0.97%
2009-09-01 16.41 16.86 16.28 16.52 79570 1315504 -0.14 -0.84%
N 2009-08-31 17.01 17.17 16.19 16.66 120815 2000370 -0.11 -0.66%
2009-08-28 17.31 17.60 16.56 16.77 80603 1368630 -0.64 -3.68%
2009-08-27 17.37 17.78 17.30 17.41 73100 1283535 0.03 0.17%
2009-08-26 17.05 17.70 17.05 17.38 88223 1539497 0.19 1.10%
2009-08-25 16.68 17.27 16.40 17.19 114439 1935255 0.49 2.93%
2009-08-24 16.72 16.95 16.51 16.70 70939 1184710 0.08 0.48%
2009-08-21 15.91 16.64 15.90 16.62 63853 1041070 0.68 4.27%
2009-08-20 15.35 16.00 15.31 15.94 52135 825426 0.44 2.84%
2009-08-19 16.00 16.11 15.47 15.50 93478 1475604 -0.50 -3.12%
2009-08-18 15.80 16.16 15.51 16.00 110650 1759402 0.05 0.31%
2009-08-17 16.10 16.37 15.80 15.95 141983 2276164 -0.37 -2.27%
2009-08-14 16.88 16.92 16.01 16.32 130488 2134805 -0.54 -3.20%
2009-08-13 17.42 17.75 16.58 16.86 119721 2037011 -0.55 -3.16%
2009-08-12 17.46 18.26 16.81 17.41 223514 3952353 -0.05 -0.29%
2009-08-11 16.75 17.46 16.47 17.46 201601 3466899 0.83 4.99%
2009-08-10 16.41 16.80 16.40 16.63 127767 2118085 0.32 1.96%
2009-08-07 16.40 16.95 16.13 16.31 177956 2957288 -0.11 -0.67%
2009-08-06 16.40 16.70 16.08 16.42 159839 2628315 -0.07 -0.42%
2009-08-05 16.22 16.69 16.14 16.49 155841 2569372 0.25 1.54%
2009-08-04 15.89 16.34 15.80 16.24 206516 3313435 0.42 2.65%
2009-08-03 16.00 16.00 15.59 15.82 139254 2194563 -0.21 -1.31%
2009-07-31 15.63 16.07 15.63 16.03 196103 3101610 0.13 0.82%
2009-07-30 15.95 16.05 15.21 15.90 157008 2452359 -0.06 -0.38%
2009-07-29 16.40 16.67 15.66 15.96 134577 2194317 -0.49 -2.98%
2009-07-28 16.38 16.50 16.27 16.45 82625 1353514 0.04 0.24%
2009-07-27 16.31 16.60 16.20 16.41 109730 1800605 0.11 0.68%
2009-07-24 16.58 16.59 16.04 16.30 97272 1586569 -0.29 -1.75%
2009-07-23 16.06 16.62 15.86 16.59 163382 2649817 0.54 3.36%
2009-07-22 16.10 16.15 15.86 16.05 136034 2177031 -0.04 -0.25%
2009-07-21 16.65 16.70 16.05 16.09 158311 2573828 -0.53 -3.19%
2009-07-20 16.76 16.76 16.47 16.62 103184 1708713 -0.17 -1.01%
2009-07-17 16.51 16.88 16.36 16.79 92734 1548896 0.28 1.70%
2009-07-16 16.78 16.79 16.21 16.51 210134 3459417 -0.19 -1.14%
2009-07-15 16.91 16.99 16.40 16.70 185209 3093790 -0.22 -1.30%
2009-07-14 16.43 17.08 16.43 16.92 204789 3429325 0.52 3.17%
N 2009-07-13 16.01 16.55 16.00 16.40 205852 3366701 0.53 3.34%
N 2009-07-10 15.80 16.08 15.61 15.87 144413 2283466 0.17 1.08%
2009-07-09 15.39 15.80 15.30 15.70 153681 2399524 0.31 2.01%
2009-07-08 15.60 15.76 15.18 15.39 121236 1870515 -0.46 -2.90%
2009-07-07 15.80 16.11 15.56 15.85 229643 3652284 0.27 1.73%
2009-07-06 14.86 15.60 14.81 15.58 231678 3518207 0.72 4.84%
2009-07-03 14.70 14.97 14.65 14.86 98044 1456376 0.06 0.41%
N 2009-07-02 14.95 15.05 14.70 14.80 162110 2410279 -0.09 -0.60%
2009-07-01 14.78 15.05 14.65 14.89 116886 1734987 0.08 0.54%
2009-06-30 14.98 15.02 14.58 14.81 152460 2250751 -0.04 -0.27%
2009-06-29 15.03 15.09 14.76 14.85 113652 1692024 -0.17 -1.13%
2009-06-26 15.23 15.29 14.97 15.02 92756 1399540 -0.20 -1.31%
2009-06-25 15.50 15.52 15.05 15.22 127193 1943665 -0.27 -1.74%
2009-06-24 15.40 15.55 15.35 15.49 43514 672080 0.07 0.45%
N 2009-06-23 15.09 15.61 14.98 15.42 88732 1356147 0.18 1.18%
2009-06-22 15.20 15.47 15.10 15.24 68782 1056155 0.04 0.26%
2009-06-19 15.35 15.41 15.06 15.20 93130 1413900 -0.13 -0.85%
2009-06-18 15.61 15.70 15.15 15.33 125779 1930171 -0.33 -2.11%
2009-06-17 15.80 15.82 15.38 15.66 64569 1004447 -0.16 -1.01%
2009-06-16 15.73 16.03 15.63 15.82 53793 853378 -0.04 -0.25%
2009-06-15 15.60 15.90 15.60 15.86 78615 1240890 0.36 2.32%
2009-06-12 15.51 16.10 15.40 15.50 138610 2187041 -0.03 -0.19%
2009-06-11 15.74 15.94 15.38 15.53 118653 1861201 -0.20 -1.27%
2009-06-10 15.83 15.87 15.60 15.73 73481 1154929 -0.09 -0.57%
2009-06-09 15.57 15.87 15.00 15.82 138088 2126124 0.25 1.61%
2009-06-08 14.90 15.69 14.90 15.57 214924 3318690 0.63 4.22%
2009-06-05 14.60 15.20 14.26 14.94 188827 2781110 0.37 2.54%
2009-06-04 14.50 14.65 14.30 14.57 133839 1936320 0.00 0.00%
2009-06-03 14.90 14.90 14.35 14.57 211593 3065271 -0.26 -1.75%
N 2009-06-02 14.83 15.11 14.70 14.83 157601 2349847 0.24 1.65%
2009-06-01 14.57 15.03 14.49 14.59 117800 1727667 0.20 1.39%