| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 25.83 | 25.88 | 0.18 | 0.70% | 25.73 | 25.97 | 264520 | 68460.71 | 0.42% |
| 2026-03-24 | 25.60 | 25.70 | 0.21 | 0.82% | 25.41 | 25.73 | 389077 | 99653.54 | 0.62% |
| 2026-03-23 | 26.20 | 25.49 | -0.90 | -3.41% | 25.35 | 26.23 | 640462 | 164570.97 | 1.02% |
| 2026-03-20 | 26.45 | 26.39 | -0.05 | -0.19% | 26.39 | 26.71 | 348564 | 92587.40 | 0.55% |
| 2026-03-19 | 26.66 | 26.44 | -0.24 | -0.90% | 26.40 | 26.84 | 368799 | 98054.97 | 0.59% |
| 2026-03-18 | 27.03 | 26.68 | -0.19 | -0.71% | 26.51 | 27.05 | 453639 | 121045.82 | 0.72% |
| 2026-03-17 | 26.84 | 26.87 | 0.03 | 0.11% | 26.71 | 27.05 | 516426 | 139123.36 | 0.82% |
| 2026-03-16 | 26.71 | 26.84 | 0.13 | 0.49% | 26.65 | 26.95 | 388305 | 104200.41 | 0.62% |
| 2026-03-13 | 26.71 | 26.71 | 0.00 | 0.00% | 26.61 | 26.94 | 494171 | 132444.50 | 0.79% |
| 2026-03-12 | 26.43 | 26.71 | 0.27 | 1.02% | 26.28 | 26.76 | 532050 | 141291.34 | 0.85% |
| 2026-03-11 | 26.46 | 26.44 | 0.04 | 0.15% | 26.23 | 26.46 | 301539 | 79535.08 | 0.48% |
| 2026-03-10 | 26.28 | 26.40 | 0.12 | 0.46% | 26.25 | 26.54 | 485924 | 128489.91 | 0.77% |
| 2026-03-09 | 26.04 | 26.28 | 0.07 | 0.27% | 25.85 | 26.40 | 578505 | 151295.33 | 0.92% |
| 2026-03-06 | 25.62 | 26.21 | 0.54 | 2.10% | 25.58 | 26.28 | 548649 | 142803.67 | 0.87% |
| 2026-03-05 | 25.69 | 25.67 | 0.05 | 0.20% | 25.61 | 26.04 | 354657 | 91440.02 | 0.56% |
| 2026-03-04 | 25.81 | 25.62 | -0.31 | -1.20% | 25.45 | 25.85 | 525142 | 134563.62 | 0.83% |
| 2026-03-03 | 26.00 | 25.93 | -0.07 | -0.27% | 25.78 | 26.26 | 552892 | 143605.30 | 0.88% |
| 2026-03-02 | 25.95 | 26.00 | -0.08 | -0.31% | 25.66 | 26.14 | 577906 | 149648.03 | 0.92% |
| 2026-02-27 | 26.13 | 26.08 | -0.04 | -0.15% | 26.01 | 26.26 | 395340 | 103389.67 | 0.63% |
| 2026-02-26 | 26.31 | 26.12 | -0.18 | -0.68% | 26.08 | 26.35 | 444623 | 116287.84 | 0.71% |
| 2026-02-25 | 26.37 | 26.30 | -0.07 | -0.27% | 26.22 | 26.65 | 484889 | 128062.18 | 0.77% |
| 2026-02-24 | 26.61 | 26.37 | -0.11 | -0.42% | 26.16 | 26.63 | 435220 | 114617.87 | 0.69% |
| 2026-02-13 | 26.70 | 26.48 | -0.13 | -0.49% | 26.46 | 26.70 | 334695 | 88880.65 | 0.53% |
| 2026-02-12 | 26.84 | 26.61 | -0.26 | -0.97% | 26.56 | 26.86 | 344480 | 91779.32 | 0.55% |
| 2026-02-11 | 26.80 | 26.87 | 0.12 | 0.45% | 26.69 | 26.98 | 366052 | 98234.81 | 0.58% |
| 2026-02-10 | 27.03 | 26.75 | -0.33 | -1.22% | 26.64 | 27.03 | 564765 | 151054.19 | 0.90% |
| 2026-02-09 | 27.00 | 27.08 | 0.00 | 0.00% | 26.98 | 27.28 | 431553 | 116822.48 | 0.69% |
| 2026-02-06 | 27.24 | 27.08 | -0.13 | -0.48% | 27.00 | 27.48 | 567769 | 154113.89 | 0.90% |
| 2026-02-05 | 27.10 | 27.21 | 0.20 | 0.74% | 26.95 | 27.35 | 675579 | 183543.92 | 1.07% |
| 2026-02-04 | 26.64 | 27.01 | 0.41 | 1.54% | 26.61 | 27.04 | 609688 | 163857.91 | 0.97% |
| 2026-02-03 | 26.42 | 26.60 | 0.15 | 0.57% | 26.37 | 26.73 | 571566 | 151777.20 | 0.91% |
| 2026-02-02 | 26.67 | 26.45 | 0.11 | 0.42% | 26.36 | 26.84 | 741014 | 197523.09 | 1.18% |
| 2026-01-30 | 26.70 | 26.34 | -0.49 | -1.83% | 26.33 | 26.80 | 777337 | 206072.80 | 1.24% |
| 2026-01-29 | 26.10 | 26.83 | 0.69 | 2.64% | 25.80 | 26.84 | 1458164 | 382411.00 | 2.32% |
| 2026-01-28 | 26.43 | 26.14 | -0.23 | -0.87% | 26.08 | 26.48 | 816136 | 213988.00 | 1.30% |
| 2026-01-27 | 26.69 | 26.37 | -0.31 | -1.16% | 26.37 | 26.78 | 678267 | 179833.80 | 1.08% |
| 2026-01-26 | 26.83 | 26.68 | -0.14 | -0.52% | 26.52 | 26.98 | 760417 | 203273.98 | 1.21% |
| 2026-01-23 | 26.81 | 26.82 | 0.01 | 0.04% | 26.75 | 26.99 | 656850 | 176550.91 | 1.04% |
| 2026-01-22 | 26.84 | 26.81 | -0.03 | -0.11% | 26.74 | 27.06 | 538627 | 144759.06 | 0.86% |
| 2026-01-21 | 27.25 | 26.84 | -0.34 | -1.25% | 26.77 | 27.25 | 719789 | 194032.53 | 1.14% |
| 2026-01-20 | 27.12 | 27.18 | 0.09 | 0.33% | 26.95 | 27.26 | 480489 | 130343.38 | 0.76% |
| 2026-01-19 | 27.00 | 27.09 | 0.12 | 0.44% | 26.96 | 27.18 | 458355 | 124040.74 | 0.73% |
| 2026-01-16 | 27.34 | 26.97 | -0.25 | -0.92% | 26.92 | 27.34 | 588316 | 159412.16 | 0.93% |
| 2026-01-15 | 27.40 | 27.22 | -0.18 | -0.66% | 27.18 | 27.58 | 483086 | 132032.06 | 0.77% |
| 2026-01-14 | 27.51 | 27.40 | -0.13 | -0.47% | 27.35 | 27.66 | 614522 | 168819.16 | 0.98% |
| 2026-01-13 | 27.74 | 27.53 | -0.21 | -0.76% | 27.44 | 28.09 | 557667 | 154712.36 | 0.89% |
| 2026-01-12 | 27.68 | 27.74 | 0.06 | 0.22% | 27.41 | 27.78 | 610974 | 168587.02 | 0.97% |
| 2026-01-09 | 27.21 | 27.68 | 0.42 | 1.54% | 27.20 | 27.70 | 872359 | 239918.91 | 1.39% |
| 2026-01-08 | 27.90 | 27.26 | -1.16 | -4.08% | 27.11 | 27.90 | 1635152 | 447104.91 | 2.60% |
| 2026-01-07 | 28.65 | 28.42 | -0.20 | -0.70% | 28.38 | 28.78 | 409209 | 116650.83 | 0.65% |
| 2026-01-06 | 28.55 | 28.62 | 0.01 | 0.03% | 28.21 | 28.69 | 495810 | 141386.98 | 0.79% |
| 2026-01-05 | 28.60 | 28.61 | 0.01 | 0.03% | 28.55 | 28.91 | 496361 | 142310.34 | 0.79% |
| 2025-12-31 | 28.77 | 28.60 | -0.09 | -0.31% | 28.56 | 28.88 | 266727 | 76437.29 | 0.42% |
| 2025-12-30 | 28.76 | 28.69 | -0.18 | -0.62% | 28.61 | 28.90 | 390498 | 112158.59 | 0.62% |
| 2025-12-29 | 29.09 | 28.87 | -0.23 | -0.79% | 28.67 | 29.11 | 379126 | 109491.45 | 0.60% |
| 2025-12-26 | 29.26 | 29.10 | -0.10 | -0.34% | 28.93 | 29.35 | 291280 | 84735.81 | 0.46% |
| 2025-12-25 | 28.90 | 29.20 | 0.32 | 1.11% | 28.83 | 29.30 | 331842 | 96637.95 | 0.53% |
| 2025-12-24 | 28.81 | 28.88 | -0.05 | -0.17% | 28.70 | 28.99 | 296213 | 85406.17 | 0.47% |
| 2025-12-23 | 29.31 | 28.93 | -0.17 | -0.58% | 28.81 | 29.50 | 427338 | 124289.83 | 0.68% |
| 2025-12-22 | 29.05 | 29.10 | -0.08 | -0.27% | 28.93 | 29.32 | 401873 | 117060.29 | 0.64% |
| 2025-12-19 | 28.80 | 29.18 | 0.21 | 0.72% | 28.77 | 29.24 | 357629 | 104034.92 | 0.57% |
| 2025-12-18 | 28.85 | 28.97 | 0.12 | 0.42% | 28.68 | 29.09 | 278826 | 80688.47 | 0.44% |
| 2025-12-17 | 28.58 | 28.85 | 0.38 | 1.33% | 28.38 | 29.09 | 457886 | 132087.80 | 0.73% |
| 2025-12-16 | 28.90 | 28.95 | 0.12 | 0.42% | 28.77 | 29.14 | 446640 | 129230.68 | 0.71% |
| 2025-12-15 | 28.70 | 28.83 | 0.13 | 0.45% | 28.65 | 29.02 | 331268 | 95731.62 | 0.53% |
| 2025-12-12 | 28.54 | 28.70 | 0.31 | 1.09% | 28.33 | 28.76 | 488631 | 139734.83 | 0.78% |
| 2025-12-11 | 28.55 | 28.39 | -0.17 | -0.60% | 28.36 | 28.62 | 266283 | 75825.27 | 0.42% |
| 2025-12-10 | 28.70 | 28.56 | -0.20 | -0.70% | 28.46 | 28.85 | 260076 | 74437.59 | 0.41% |
| 2025-12-09 | 28.97 | 28.76 | -0.08 | -0.28% | 28.64 | 29.05 | 318508 | 91778.11 | 0.51% |
| 2025-12-08 | 28.95 | 28.84 | -0.08 | -0.28% | 28.73 | 29.15 | 331707 | 95740.20 | 0.53% |
| 2025-12-05 | 28.99 | 28.92 | -0.07 | -0.24% | 28.80 | 29.16 | 263630 | 76370.76 | 0.42% |
| 2025-12-04 | 29.18 | 28.99 | -0.28 | -0.96% | 28.94 | 29.28 | 270942 | 78726.98 | 0.43% |
| 2025-12-03 | 29.30 | 29.27 | -0.08 | -0.27% | 29.11 | 29.43 | 263715 | 77276.05 | 0.42% |
| 2025-12-02 | 29.47 | 29.35 | -0.08 | -0.27% | 29.21 | 29.50 | 244418 | 71650.75 | 0.39% |
| 2025-12-01 | 29.40 | 29.43 | 0.05 | 0.17% | 29.08 | 29.56 | 379120 | 111119.20 | 0.60% |
| 2025-11-28 | 29.05 | 29.38 | 0.33 | 1.14% | 28.97 | 29.46 | 357201 | 104662.49 | 0.57% |
| 2025-11-27 | 29.20 | 29.05 | -0.13 | -0.45% | 28.92 | 29.21 | 223026 | 64811.60 | 0.35% |
| 2025-11-26 | 29.10 | 29.18 | 0.02 | 0.07% | 28.88 | 29.35 | 287149 | 83533.26 | 0.46% |
| 2025-11-25 | 28.92 | 29.16 | 0.25 | 0.86% | 28.75 | 29.26 | 407639 | 118403.91 | 0.65% |
| 2025-11-24 | 29.35 | 28.91 | -0.19 | -0.65% | 28.88 | 29.39 | 447781 | 130170.57 | 0.71% |
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。
