| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 27.95 | 27.92 | -0.08 | -0.29% | 27.79 | 28.24 | 342761 | 95916.27 | 0.54% |
伊利股份(600887)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
