苏利股份 sh.603585
17.01
-1.39%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.20 | 17.38 | 16.90 | 17.01 | -1.39% | 0.48 | 1.45% |
| 2026-05-22 | 16.89 | 17.40 | 16.71 | 17.25 | +2.99% | 0.76 | 2.29% |
| 2026-05-21 | 17.50 | 17.81 | 16.72 | 16.75 | -4.78% | 0.88 | 2.66% |
| 2026-05-20 | 17.84 | 17.88 | 17.36 | 17.59 | -1.79% | 0.80 | 2.36% |
| 2026-05-19 | 18.02 | 18.02 | 17.63 | 17.91 | -0.50% | 0.68 | 1.97% |
| 2026-05-18 | 18.21 | 18.21 | 17.86 | 18.00 | -0.99% | 0.64 | 1.87% |
| 2026-05-15 | 18.37 | 18.47 | 18.04 | 18.18 | -1.03% | 0.70 | 1.99% |
| 2026-05-14 | 18.59 | 18.64 | 18.19 | 18.37 | -1.13% | 1.02 | 2.89% |
| 2026-05-13 | 18.57 | 18.82 | 18.55 | 18.58 | -0.21% | 0.75 | 2.09% |
| 2026-05-12 | 18.97 | 19.07 | 18.53 | 18.62 | -1.84% | 1.00 | 2.79% |
| 2026-05-11 | 18.84 | 19.05 | 18.78 | 18.97 | +0.42% | 1.09 | 3.00% |
| 2026-05-08 | 19.15 | 19.29 | 18.73 | 18.89 | -1.56% | 1.23 | 3.38% |
| 2026-05-07 | 19.04 | 19.45 | 18.86 | 19.19 | +0.37% | 1.44 | 3.93% |
| 2026-05-06 | 19.40 | 19.46 | 18.99 | 19.12 | -1.09% | 1.34 | 3.66% |
| 2026-04-30 | 19.41 | 19.41 | 19.12 | 19.33 | -0.41% | 1.09 | 2.96% |
| 2026-04-29 | 19.49 | 19.64 | 19.32 | 19.41 | -0.05% | 1.30 | 3.48% |
| 2026-04-28 | 19.39 | 19.49 | 19.15 | 19.42 | -0.51% | 1.30 | 3.51% |
| 2026-04-27 | 19.86 | 19.86 | 19.44 | 19.52 | -2.55% | 2.25 | 5.99% |
| 2026-04-24 | 20.41 | 20.47 | 19.64 | 20.03 | -5.92% | 3.58 | 9.33% |
| 2026-04-23 | 21.42 | 21.97 | 21.29 | 21.29 | -9.98% | 2.67 | 6.53% |