—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Inner Mongolia Yili Industrial Group Co Ltd（600887.SHG）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

完整圖表 ↗

每日行情

日期開盤最高最低收盤漲跌幅成交量
2026-10-1628.0028.2627.7528.20+0.36%57,241,962
2026-10-1528.1428.2527.6628.10-0.11%68,527,999
2026-10-1427.7528.2927.6928.13+1.30%60,589,257
2026-10-1327.9128.0027.6227.77-0.68%50,802,780
2026-10-1227.6627.9827.6627.96+1.08%44,436,679
2026-10-0927.3527.8327.3027.66+1.24%59,244,547
2026-10-0827.3027.4327.1227.32+0.07%39,032,020
2026-09-3027.2527.3827.1027.30+0.22%30,378,259
2026-09-2927.0527.3726.8927.24+0.78%47,888,194
2026-09-2826.8127.0526.7027.03+0.48%41,586,445
2026-09-2426.9027.0326.7526.90-0.07%31,103,808
2026-09-2326.7727.1426.6826.92+0.56%41,139,270
2026-09-2226.5826.8526.4526.77+0.45%34,631,884
2026-09-2126.5626.7426.3126.65+0.19%38,363,590
2026-09-1826.5426.6626.4026.60+0.15%31,556,408
2026-09-1726.1026.5826.0026.56+1.76%38,583,210
2026-09-1626.2626.3025.8626.10-0.65%41,230,397
2026-09-1526.8626.8826.2726.27-2.16%43,486,471
2026-09-1426.6226.9326.5126.85+0.71%54,251,601
2026-09-1126.5026.7426.3526.66+0.45%48,264,256
2026-09-1026.4526.7826.4026.54+0.34%49,060,867
2026-09-0926.5026.5826.3326.45-0.30%44,987,064
2026-09-0826.6026.7726.5026.53-0.30%45,410,794
2026-09-0726.8327.0226.4326.61-0.93%67,414,502
2026-09-0426.5627.0026.4126.86+1.13%74,474,960
2026-09-0326.4626.8526.4626.56-0.04%53,681,233
2026-09-0226.6426.7926.4526.57+0.26%76,932,124
2026-09-0126.4326.8526.3926.50+0.00%65,751,718
2026-08-3126.8226.9226.5026.50-1.34%67,544,454
2026-08-2826.3926.9026.0826.86+1.55%74,865,698
2026-08-2725.7226.7825.7226.45+1.34%141,859,043
2026-08-2625.8026.2525.7026.10+0.77%53,978,778
2026-08-2525.9426.1025.7325.90+0.23%41,880,285
2026-08-2425.3325.9425.3025.84+1.73%67,721,947
2026-08-2125.4525.6125.2625.40-0.47%43,318,241
2026-08-2025.1025.5225.0425.52+1.15%67,100,989
2026-08-1925.2525.2725.0025.23+0.32%75,732,789
2026-08-1825.2625.4125.0525.15-0.32%58,317,854
2026-08-1725.4125.4725.1725.23-1.10%58,506,144
2026-08-1425.8125.8925.4925.51-1.47%43,784,626
2026-08-1325.8926.0425.7725.89-0.08%32,401,536
2026-08-1226.1026.1025.7325.91-0.73%46,127,440
2026-08-1126.2626.4626.0626.10-0.61%46,357,639
2026-08-1026.1026.5526.0826.26+0.19%53,548,720
2026-08-0726.3026.3526.0126.21-0.42%45,025,270
2026-08-0626.4026.5426.1826.32-0.19%41,928,590
2026-08-0526.3726.5526.0726.37+0.00%53,225,750
2026-08-0426.9127.0926.3526.37-2.77%70,988,917
2026-08-0327.2527.6326.9827.12+0.07%64,144,574
2026-07-3127.1327.4226.9327.10-2.13%79,087,404
2026-07-3027.1927.7027.1127.69+1.39%97,885,622
2026-07-2927.3727.4826.7227.31+2.75%100,316,910
2026-07-2826.2226.6726.0226.58+2.00%69,084,770
2026-07-2726.9426.9426.0026.06-3.62%107,391,351
2026-07-2427.4827.4826.8827.04-0.70%57,118,637
2026-07-2327.5027.5027.0227.23-0.55%59,740,540
2026-07-2226.9127.3826.8027.38+1.15%71,216,454
2026-07-2127.3127.6826.9227.07+0.26%115,257,956
2026-07-2026.0227.0026.0027.00+3.41%100,746,344
2026-07-1726.1526.4426.0326.11+0.31%67,180,326
2026-07-1625.9326.2525.7626.03+0.39%59,565,204
2026-07-1525.1025.9825.0525.93+2.57%76,805,418
2026-07-1424.9225.3324.9125.28+1.00%54,182,551
2026-07-1324.6625.1824.5225.03+0.60%59,559,387
2026-07-1024.8024.9024.3824.88+0.12%70,410,517
2026-07-0925.0125.1224.8224.85-1.47%51,395,027
2026-07-0825.0725.3724.7925.22+0.60%38,514,551
2026-07-0725.0325.2424.8225.07+0.00%40,413,139
2026-07-0624.5425.2124.3025.07+1.91%64,662,843
2026-07-0324.4924.7824.3224.60+0.61%49,133,830
2026-07-0224.3024.7024.1624.45+0.58%57,566,728
2026-07-0124.0024.5523.7624.31+1.46%55,486,900
2026-06-3024.4724.4923.9023.96-2.52%62,302,464
2026-06-2924.3024.8023.8224.58+1.28%66,351,529
2026-06-2624.6124.6824.2724.27-1.38%48,538,360
2026-06-2524.4025.0424.2824.61+0.86%73,314,579
2026-06-2424.7125.0524.3624.40-0.25%66,908,759
2026-06-2324.5625.1124.4024.46-0.69%54,912,282
2026-06-2224.2024.8323.8624.63+1.53%77,568,558
2026-06-1824.6724.7224.2124.26-1.66%50,550,312
2026-06-1724.8524.8924.5124.67-0.52%53,518,524
2026-06-1625.3325.3324.6024.80-2.40%73,011,600
2026-06-1525.7525.8225.2625.41-1.17%61,274,760
2026-06-1225.6425.9625.4525.71+0.39%60,687,881
2026-06-1125.5525.7925.3725.61+0.12%37,892,162
2026-06-1025.0325.6424.9825.58+1.83%48,411,041
2026-06-0925.3725.7025.0225.12-0.99%58,331,243
2026-06-0825.7626.1025.1825.37-1.17%57,575,826
2026-06-0525.7226.2525.5925.67-3.35%61,635,907
2026-06-0426.6126.8526.4726.56-0.60%47,475,637
2026-06-0326.8126.9326.3426.72-0.52%63,492,569
2026-06-0226.9527.1226.8026.86-0.52%41,520,219
2026-06-0126.7027.0326.5827.00+0.30%68,461,666
2026-05-2925.9027.0825.9026.92+3.54%71,526,137
2026-05-2826.5026.6825.9426.00-2.33%63,166,686
2026-05-2726.4326.9926.0726.62+0.15%57,823,925
2026-05-2626.3026.6726.1526.58+1.18%47,954,215
2026-05-2526.2126.5726.0126.27+0.27%45,918,161
2026-05-2226.9526.9526.1926.20-2.09%64,056,163
2026-05-2127.1227.3126.7026.76-1.33%54,591,747
2026-05-2027.2527.3827.0427.12-0.40%36,102,064
2026-05-1927.2927.6027.1727.23-0.22%39,758,304
2026-05-1827.5327.6527.1027.29-1.16%43,138,894
2026-05-1527.7727.9927.4927.61-0.61%48,337,165
2026-05-1427.8327.9727.5627.78-0.43%50,520,982
2026-05-1328.1328.2227.6627.90-0.39%61,671,113
2026-05-1228.0028.4027.8928.01-0.18%73,949,047
2026-05-1127.7028.2027.3628.06+1.96%89,534,894
2026-05-0827.5327.7427.3927.52-0.04%56,971,479
2026-05-0727.4427.8327.2827.53+0.29%70,882,973
2026-05-0627.4527.4927.0127.45-0.04%105,134,290
2026-04-3027.5027.9927.1127.46+3.35%214,409,738
2026-04-2925.5526.5925.5026.57+4.24%126,171,490
2026-04-2825.2125.7925.1825.49+0.95%81,728,297
2026-04-2725.2425.4425.1525.25+0.00%43,206,386
2026-04-2425.2325.3925.1525.25-0.08%38,921,794
2026-04-2325.3025.4325.1325.27-0.08%40,731,159
2026-04-2225.5825.5825.2825.29-1.06%44,445,929
2026-04-2125.5025.6925.4225.56+0.20%32,219,341
2026-04-2025.3525.5725.2825.51+0.47%39,733,188
2026-04-1725.5925.6025.3225.39-0.82%50,340,376
2026-04-1625.7025.7325.5625.60-0.35%46,513,850
2026-04-1525.9726.0725.6925.69-1.15%47,938,194
2026-04-1426.0126.2425.8825.99+0.12%23,552,854
2026-04-1326.0926.1025.8425.96-0.69%30,205,736
2026-04-1026.2526.4826.1026.14+0.08%28,061,054
2026-04-0926.3526.3626.0226.12-1.21%26,238,408
2026-04-0826.3826.5526.3226.44+0.42%43,784,533
2026-04-0726.3126.4226.0826.33+0.08%26,823,220
2026-04-0326.3826.4326.1526.31-0.45%22,332,065
2026-04-0226.3126.5026.2326.43+0.38%24,744,408
2026-04-0126.5826.5826.1826.33-0.08%29,163,243
2026-03-3126.4826.7326.3226.35-0.19%25,987,679
2026-03-3025.9726.4725.9326.40+0.92%31,960,199
2026-03-2725.8326.2325.8126.16+0.81%26,642,024
2026-03-2625.8126.2525.8025.95+0.27%29,023,826
2026-03-2525.8325.9725.7325.88+0.70%26,451,962
2026-03-2425.6025.7325.4125.70+0.82%38,907,678
2026-03-2326.2026.2325.3525.49-3.41%64,046,188
2026-03-2026.4526.7126.3926.39-0.19%34,856,405
2026-03-1926.6626.8426.4026.44-0.90%36,879,904
2026-03-1827.0327.0526.5126.68-0.71%45,363,862
2026-03-1726.8427.0526.7126.87+0.11%51,642,564
2026-03-1626.7126.9526.6526.84+0.49%38,830,548
2026-03-1326.7126.9426.6126.71+0.00%49,417,144
2026-03-1226.4326.7626.2826.71+1.02%53,204,961
2026-03-1126.4626.4626.2326.44+0.15%30,153,877
2026-03-1026.2826.5426.2526.40+0.46%48,592,356
2026-03-0926.0426.4025.8526.28+0.27%57,850,458
2026-03-0625.6226.2825.5826.21+2.10%54,864,924
2026-03-0525.6926.0425.6125.67+0.20%35,465,651
2026-03-0425.8125.8525.4525.62-1.20%52,514,187
2026-03-0326.0026.2625.7825.93-0.27%55,289,165
2026-03-0225.9526.1425.6626.00-0.31%57,790,563
2026-02-2726.1326.2626.0126.08-0.15%39,534,029
2026-02-2626.3126.3526.0826.12-0.68%44,462,287
2026-02-2526.3726.6526.2226.30-0.27%48,488,882
2026-02-2426.6126.6326.1626.37-0.42%43,522,038
2026-02-1326.7026.7026.4626.48-0.49%33,469,500
2026-02-1226.8426.8626.5626.61-0.97%34,447,975
2026-02-1126.8026.9826.6926.87+0.45%36,605,157
2026-02-1027.0327.0326.6426.75-1.22%56,476,485
2026-02-0927.0027.2826.9827.08+0.00%43,155,273
2026-02-0627.2427.4827.0027.08-0.48%56,776,904
2026-02-0527.1027.3526.9527.21+0.74%67,557,938
2026-02-0426.6427.0426.6127.01+1.54%60,968,829
2026-02-0326.4226.7326.3726.60+0.57%57,156,633
2026-02-0226.6726.8426.3626.45+0.42%74,101,417
2026-01-3026.7026.8026.3326.34-1.83%77,733,695
2026-01-2926.1026.8425.8026.83+2.64%145,816,433
2026-01-2826.4326.4826.0826.14-0.87%81,613,572
2026-01-2726.6926.7826.3726.37-1.16%67,826,730
2026-01-2626.8326.9826.5226.68-0.52%76,041,726
2026-01-2326.8126.9926.7526.82+0.04%65,684,976
2026-01-2226.8427.0626.7426.81-0.11%53,862,657
2026-01-2127.2527.2526.7726.84-1.25%71,978,943
2026-01-2027.1227.2626.9527.18+0.33%48,048,913
2026-01-1927.0027.1826.9627.09+0.44%45,835,509
2026-01-1627.3427.3426.9226.97-0.92%58,831,624
2026-01-1527.4027.5827.1827.22-0.66%48,308,585
2026-01-1427.5127.6627.3527.40-0.47%61,452,193
2026-01-1327.7428.0927.4427.53-0.76%55,766,702
2026-01-1227.6827.7827.4127.74+0.22%61,097,422
2026-01-0927.2127.7027.2027.68+1.54%87,235,860
2026-01-0827.9027.9027.1127.26-4.08%163,515,181
2026-01-0728.6528.7828.3828.42-0.70%40,920,906
2026-01-0628.5528.6928.2128.62+0.03%49,580,978
2026-01-0528.6028.9128.5528.61+0.03%49,636,137
2025-12-3128.7728.8828.5628.60-0.31%26,672,702
2025-12-3028.7628.9028.6128.69-0.62%39,049,803
2025-12-2929.0929.1128.6728.87-0.79%37,912,627
2025-12-2629.2629.3528.9329.10-0.34%29,127,982
2025-12-2528.9029.3028.8329.20+1.11%33,184,155
2025-12-2428.8128.9928.7028.88-0.17%29,621,304
2025-12-2329.3129.5028.8128.93-0.58%42,733,840
2025-12-2229.0529.3228.9329.10-0.27%40,187,251
2025-12-1928.8029.2428.7729.18+0.72%35,762,905
2025-12-1828.8529.0928.6828.97+0.42%27,882,552
2025-12-1728.5829.0928.3828.85-0.35%45,788,558
2025-12-1628.9029.1428.7728.95+0.42%44,664,043
2025-12-1528.7029.0228.6528.83+0.45%33,126,750
2025-12-1228.5428.7628.3328.70+1.09%48,863,129
2025-12-1128.5528.6228.3628.39-0.60%26,628,298
2025-12-1028.7028.8528.4628.56-0.70%26,007,581
2025-12-0928.9729.0528.6428.76-0.28%31,850,797
2025-12-0828.9529.1528.7328.84-0.28%33,170,657
2025-12-0528.9929.1628.8028.92-0.24%26,363,035
2025-12-0429.1829.2828.9428.99-0.96%27,094,245
2025-12-0329.3029.4329.1129.27-0.27%26,371,544
2025-12-0229.4729.5029.2129.35-0.27%24,441,802
2025-12-0129.4029.5629.0829.43+0.17%37,912,006
2025-11-2829.0529.4628.9729.38+1.14%35,720,114
2025-11-2729.2029.2128.9229.05-0.45%22,302,578
2025-11-2629.1029.3528.8829.18+0.07%28,714,877
2025-11-2528.9229.2628.7529.16+0.86%40,763,905
2025-11-2429.3529.3928.8828.91-0.65%44,778,082
2025-11-2129.2129.5529.0029.10-1.02%59,902,127
2025-11-2029.5629.7729.3629.40-0.61%47,237,188
2025-11-1929.5929.7829.3929.58+0.20%63,042,735
2025-11-1828.7729.5828.7729.52+3.33%130,332,563
2025-11-1728.3428.6228.1228.57+0.78%37,467,511
2025-11-1428.5728.8328.3528.35-0.80%40,920,148
2025-11-1328.4528.6028.2128.58+0.35%51,024,126
2025-11-1228.3128.7528.3128.48+0.46%70,355,130
2025-11-1128.2828.4528.0828.35+0.28%71,820,831
2025-11-1027.3028.3527.2928.27+3.59%117,600,270
2025-11-0727.2227.3227.1727.29+0.26%26,067,746
2025-11-0627.2027.3827.1327.22-0.11%31,469,231
2025-11-0527.0127.3226.9427.25+0.66%44,964,646
2025-11-0427.4227.4227.0527.07-1.38%60,648,580
2025-11-0327.4127.5427.2327.45+0.15%42,836,655
2025-10-3127.4727.6127.3027.41+0.18%55,229,849
2025-10-3027.1527.5527.1227.36+0.66%62,116,600
2025-10-2927.3427.3427.1127.18-0.33%36,318,904
2025-10-2827.4227.4827.2327.27-0.51%30,525,923
2025-10-2727.3027.5027.2827.41+0.48%37,847,732
2025-10-2427.3727.5027.2127.28-0.33%32,961,597
2025-10-2327.2527.4227.1327.37+0.44%29,371,709
2025-10-2227.3827.4627.2527.25-0.58%27,516,814
2025-10-2127.4727.5527.3727.41-0.22%32,125,761
2025-10-2027.4027.6327.3727.47+0.44%33,488,642
2025-10-1727.8127.9627.3127.35-1.65%42,952,000
2025-10-1627.6627.9527.6127.81+0.58%36,850,228
2025-10-1527.6927.7927.5327.65-0.14%41,081,615
2025-10-1427.5927.8027.3627.69+0.51%58,477,597
2025-10-1327.5327.7027.3927.55-0.72%51,452,862
2025-10-1027.5428.0927.4627.75+0.43%58,845,324
2025-10-0927.1627.6326.8827.63+1.28%71,150,833
2025-09-3027.1927.4326.9927.28+0.33%50,527,646
2025-09-2927.2627.3526.9027.19-0.26%57,659,118

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+7.03%）。最弱月份：6月（-10.03%）。基於2年每日數據（2025–2026）。

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Inner Mongolia Yili Industrial Group Co Ltd（600887.SHG）最新收盤價是多少？

2026-10-16 收於 28.20，來自Closelook數據湖的每日價格紀錄。

600887.SHG 的52週最高價和最低價是多少？

過去52週最高 29.78、最低 23.76（截至 2026-10-16）。

Inner Mongolia Yili Industrial Group Co Ltd 歷史上最強和最弱的月份是哪個？

歷史上，600887.SHG 最強的日曆月份是11月（平均 +7.03%），最弱的是6月（平均 -10.03%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。