| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 28.00 | 28.06 | 0.06 | 0.21% | 27.79 | 28.27 | 347823 | 97589.76 | 0.55% |
| 2025-06-13 | 28.20 | 28.00 | -0.21 | -0.74% | 27.80 | 28.27 | 479372 | 134236.58 | 0.76% |
| 2025-06-12 | 28.45 | 28.21 | -0.23 | -0.81% | 28.10 | 28.48 | 334925 | 94412.38 | 0.53% |
| 2025-06-11 | 28.55 | 28.44 | -0.11 | -0.39% | 28.44 | 28.69 | 276774 | 78962.02 | 0.44% |
| 2025-06-10 | 28.91 | 28.55 | -0.25 | -0.87% | 28.51 | 29.24 | 345266 | 99492.95 | 0.55% |
| 2025-06-09 | 28.76 | 28.80 | 0.14 | 0.49% | 28.63 | 28.94 | 340779 | 98143.16 | 0.54% |
| 2025-06-06 | 29.08 | 28.66 | -0.32 | -1.10% | 28.60 | 29.10 | 429283 | 123752.32 | 0.68% |
| 2025-06-05 | 30.64 | 30.20 | -0.39 | -1.27% | 30.15 | 30.81 | 342896 | 104294.39 | 0.54% |
| 2025-06-04 | 30.55 | 30.59 | 0.02 | 0.07% | 30.46 | 30.72 | 216490 | 66210.55 | 0.34% |
| 2025-06-03 | 30.01 | 30.57 | 0.27 | 0.89% | 29.98 | 30.66 | 342462 | 104152.62 | 0.54% |
| 2025-05-30 | 30.41 | 30.30 | -0.11 | -0.36% | 30.24 | 30.65 | 273357 | 83155.85 | 0.43% |
| 2025-05-29 | 30.98 | 30.41 | -0.57 | -1.84% | 30.36 | 31.12 | 345046 | 105617.93 | 0.55% |
| 2025-05-28 | 30.65 | 30.98 | 0.35 | 1.14% | 30.56 | 31.07 | 286080 | 88490.31 | 0.45% |
| 2025-05-27 | 30.80 | 30.63 | -0.15 | -0.49% | 30.63 | 30.98 | 275336 | 84673.73 | 0.44% |
| 2025-05-26 | 30.62 | 30.78 | 0.18 | 0.59% | 30.51 | 31.08 | 333623 | 102752.50 | 0.53% |
| 2025-05-23 | 30.56 | 30.60 | 0.04 | 0.13% | 30.56 | 31.09 | 387196 | 119452.17 | 0.62% |
| 2025-05-22 | 30.35 | 30.56 | 0.16 | 0.53% | 30.27 | 30.70 | 264714 | 80740.10 | 0.42% |
| 2025-05-21 | 30.55 | 30.40 | -0.20 | -0.65% | 30.30 | 30.94 | 279729 | 85343.95 | 0.44% |
| 2025-05-20 | 29.97 | 30.60 | 0.66 | 2.20% | 29.88 | 30.86 | 500705 | 152680.03 | 0.80% |
| 2025-05-19 | 29.90 | 29.94 | -0.05 | -0.17% | 29.79 | 30.19 | 224494 | 67220.27 | 0.35% |
| 2025-05-16 | 30.00 | 29.99 | -0.08 | -0.27% | 29.59 | 30.11 | 354646 | 105720.73 | 0.56% |
| 2025-05-15 | 29.88 | 30.07 | 0.12 | 0.40% | 29.69 | 30.22 | 377622 | 113190.40 | 0.60% |
| 2025-05-14 | 29.68 | 29.95 | 0.20 | 0.67% | 29.52 | 30.07 | 349268 | 104183.95 | 0.55% |
| 2025-05-13 | 29.84 | 29.75 | -0.09 | -0.30% | 29.69 | 29.97 | 305082 | 91059.49 | 0.48% |
| 2025-05-12 | 29.54 | 29.84 | 0.32 | 1.08% | 29.30 | 29.89 | 334222 | 99269.32 | 0.53% |
| 2025-05-09 | 29.54 | 29.52 | -0.02 | -0.07% | 29.50 | 29.76 | 229653 | 67997.28 | 0.36% |
| 2025-05-08 | 29.52 | 29.54 | -0.04 | -0.14% | 29.47 | 29.80 | 227675 | 67447.55 | 0.36% |
| 2025-05-07 | 30.40 | 29.58 | -0.12 | -0.40% | 29.47 | 30.43 | 403637 | 119941.39 | 0.64% |
| 2025-05-06 | 29.92 | 29.70 | -0.06 | -0.20% | 29.45 | 29.93 | 463521 | 137544.56 | 0.73% |
| 2025-04-30 | 29.55 | 29.76 | 0.97 | 3.37% | 29.36 | 30.18 | 1054811 | 314992.81 | 1.67% |
| 2025-04-29 | 28.58 | 28.79 | 0.19 | 0.66% | 28.46 | 28.85 | 232171 | 66661.45 | 0.37% |
| 2025-04-28 | 28.88 | 28.60 | -0.37 | -1.28% | 28.46 | 28.96 | 305736 | 87686.44 | 0.48% |
| 2025-04-25 | 29.07 | 28.97 | -0.17 | -0.58% | 28.90 | 29.31 | 227293 | 66032.55 | 0.36% |
| 2025-04-24 | 29.02 | 29.14 | 0.14 | 0.48% | 28.93 | 29.28 | 219212 | 63889.64 | 0.35% |
| 2025-04-23 | 29.07 | 29.00 | 0.07 | 0.24% | 28.90 | 29.17 | 239195 | 69384.79 | 0.38% |
| 2025-04-22 | 29.02 | 28.93 | -0.15 | -0.52% | 28.92 | 29.24 | 311869 | 90551.52 | 0.49% |
| 2025-04-21 | 29.39 | 29.08 | -0.53 | -1.79% | 29.04 | 29.49 | 318455 | 92909.32 | 0.50% |
| 2025-04-18 | 29.73 | 29.61 | -0.07 | -0.24% | 29.25 | 29.73 | 270781 | 79713.84 | 0.43% |
| 2025-04-17 | 29.50 | 29.68 | -0.02 | -0.07% | 29.22 | 29.75 | 305879 | 90393.73 | 0.48% |
| 2025-04-16 | 29.48 | 29.70 | 0.32 | 1.09% | 29.16 | 29.74 | 483612 | 142708.16 | 0.76% |
| 2025-04-15 | 29.33 | 29.38 | 0.07 | 0.24% | 29.12 | 29.80 | 414991 | 122199.70 | 0.66% |
| 2025-04-14 | 29.11 | 29.31 | 0.06 | 0.21% | 28.92 | 29.41 | 355640 | 104058.49 | 0.56% |
| 2025-04-11 | 29.83 | 29.25 | -0.43 | -1.45% | 28.96 | 29.84 | 543512 | 158784.03 | 0.86% |
| 2025-04-10 | 29.92 | 29.68 | 0.15 | 0.51% | 29.08 | 29.92 | 808600 | 238747.64 | 1.28% |
| 2025-04-09 | 28.49 | 29.53 | 0.80 | 2.78% | 28.25 | 29.58 | 1166672 | 339253.59 | 1.84% |
| 2025-04-08 | 27.58 | 28.73 | 1.14 | 4.13% | 27.14 | 28.73 | 1132042 | 319108.28 | 1.79% |
| 2025-04-07 | 27.51 | 27.59 | -0.70 | -2.47% | 26.65 | 28.58 | 1115800 | 307472.78 | 1.76% |
| 2025-04-03 | 27.70 | 28.29 | 0.45 | 1.62% | 27.70 | 28.35 | 433316 | 122024.76 | 0.68% |
| 2025-04-02 | 28.10 | 27.84 | -0.23 | -0.82% | 27.80 | 28.29 | 265934 | 74367.98 | 0.42% |
| 2025-04-01 | 28.09 | 28.07 | -0.01 | -0.04% | 27.93 | 28.24 | 285071 | 79968.02 | 0.45% |
| 2025-03-31 | 28.11 | 28.08 | -0.14 | -0.50% | 27.97 | 28.55 | 364562 | 102915.20 | 0.58% |
| 2025-03-28 | 28.40 | 28.22 | -0.19 | -0.67% | 28.19 | 28.53 | 223557 | 63310.03 | 0.35% |
| 2025-03-27 | 28.27 | 28.41 | 0.13 | 0.46% | 28.21 | 28.56 | 304122 | 86321.66 | 0.48% |
| 2025-03-26 | 28.23 | 28.28 | -0.10 | -0.35% | 28.17 | 28.38 | 245324 | 69378.43 | 0.39% |
| 2025-03-25 | 28.02 | 28.38 | 0.37 | 1.32% | 27.81 | 28.39 | 341808 | 96230.86 | 0.54% |
| 2025-03-24 | 27.90 | 28.01 | 0.34 | 1.23% | 27.78 | 28.40 | 499928 | 139836.52 | 0.79% |
| 2025-03-21 | 28.35 | 27.67 | -0.66 | -2.33% | 27.67 | 28.53 | 694402 | 194889.36 | 1.10% |
| 2025-03-20 | 28.71 | 28.33 | -0.31 | -1.08% | 28.32 | 28.85 | 463459 | 131797.20 | 0.73% |
| 2025-03-19 | 28.81 | 28.64 | -0.17 | -0.59% | 28.60 | 28.95 | 403704 | 115898.39 | 0.64% |
| 2025-03-18 | 29.15 | 28.81 | -0.30 | -1.03% | 28.72 | 29.27 | 537934 | 155362.52 | 0.85% |
| 2025-03-17 | 30.00 | 29.11 | -0.64 | -2.15% | 28.92 | 30.09 | 1152615 | 337613.69 | 1.82% |
| 2025-03-14 | 27.90 | 29.75 | 2.36 | 8.62% | 27.90 | 29.99 | 1920894 | 557881.56 | 3.03% |
| 2025-03-13 | 27.50 | 27.39 | -0.01 | -0.04% | 27.36 | 27.80 | 386422 | 106345.66 | 0.61% |
| 2025-03-12 | 27.64 | 27.40 | -0.24 | -0.87% | 27.40 | 27.80 | 329647 | 90707.97 | 0.52% |
| 2025-03-11 | 27.20 | 27.64 | 0.27 | 0.99% | 27.15 | 27.64 | 428619 | 117516.45 | 0.68% |
| 2025-03-10 | 27.65 | 27.37 | -0.38 | -1.37% | 27.29 | 27.80 | 495881 | 135905.36 | 0.78% |
| 2025-03-07 | 27.88 | 27.75 | -0.24 | -0.86% | 27.34 | 27.98 | 680936 | 188218.66 | 1.07% |
| 2025-03-06 | 27.82 | 27.99 | 0.20 | 0.72% | 27.61 | 28.08 | 439776 | 122438.30 | 0.69% |
| 2025-03-05 | 27.76 | 27.79 | 0.02 | 0.07% | 27.52 | 27.93 | 366172 | 101496.18 | 0.58% |
| 2025-03-04 | 27.80 | 27.77 | -0.13 | -0.47% | 27.56 | 27.89 | 316949 | 87802.65 | 0.50% |
| 2025-03-03 | 28.30 | 27.90 | -0.38 | -1.34% | 27.80 | 28.48 | 513234 | 144030.41 | 0.81% |
| 2025-02-28 | 28.16 | 28.28 | 0.08 | 0.28% | 28.11 | 28.85 | 725758 | 206574.70 | 1.15% |
| 2025-02-27 | 27.49 | 28.20 | 0.77 | 2.81% | 27.41 | 28.29 | 784442 | 219558.38 | 1.24% |
| 2025-02-26 | 27.31 | 27.43 | 0.07 | 0.26% | 27.22 | 27.52 | 355945 | 97322.86 | 0.56% |
| 2025-02-25 | 27.42 | 27.36 | -0.16 | -0.58% | 27.20 | 27.48 | 402741 | 110089.46 | 0.64% |
| 2025-02-24 | 27.69 | 27.52 | -0.17 | -0.61% | 27.44 | 27.80 | 521101 | 143633.19 | 0.82% |
| 2025-02-21 | 27.88 | 27.69 | -0.14 | -0.50% | 27.56 | 28.07 | 428323 | 118593.27 | 0.68% |
| 2025-02-20 | 28.00 | 27.83 | -0.27 | -0.96% | 27.70 | 28.18 | 363779 | 101446.16 | 0.57% |
| 2025-02-19 | 27.30 | 28.10 | 0.84 | 3.08% | 27.27 | 28.18 | 697610 | 194697.59 | 1.10% |
| 2025-02-18 | 27.39 | 27.26 | -0.17 | -0.62% | 27.21 | 27.68 | 460178 | 126305.89 | 0.73% |
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。
