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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.51 | 20.08 | 19.51 | 19.96 | +1.78% | 0.77 | 2.12% |
| 2025-08-19 | 19.44 | 19.79 | 19.41 | 19.61 | +0.77% | 0.66 | 1.85% |
| 2025-08-18 | 19.96 | 19.99 | 19.35 | 19.46 | -0.61% | 0.84 | 2.36% |
| 2025-08-15 | 19.18 | 19.75 | 19.09 | 19.58 | +2.62% | 1.10 | 3.09% |
| 2025-08-14 | 19.35 | 19.47 | 19.05 | 19.08 | -0.93% | 0.74 | 2.11% |
| 2025-08-13 | 19.18 | 19.37 | 19.05 | 19.26 | +0.42% | 0.53 | 1.50% |
| 2025-08-12 | 19.64 | 19.76 | 19.15 | 19.18 | -2.34% | 0.69 | 1.97% |
| 2025-08-11 | 19.30 | 19.65 | 19.23 | 19.64 | +1.97% | 0.64 | 1.79% |
| 2025-08-08 | 19.45 | 19.45 | 19.08 | 19.26 | -0.16% | 0.44 | 1.24% |
| 2025-08-07 | 19.48 | 19.58 | 19.22 | 19.29 | -0.98% | 0.47 | 1.33% |
| 2025-08-06 | 19.39 | 19.70 | 19.31 | 19.48 | +0.41% | 0.67 | 1.89% |
| 2025-08-05 | 19.24 | 19.49 | 19.10 | 19.40 | +0.83% | 0.53 | 1.50% |
| 2025-08-04 | 19.23 | 19.28 | 18.83 | 19.24 | +0.05% | 0.47 | 1.35% |
| 2025-08-01 | 18.83 | 19.75 | 18.75 | 19.23 | +2.12% | 1.06 | 3.01% |
| 2025-07-31 | 19.05 | 19.30 | 18.76 | 18.83 | -1.72% | 0.45 | 1.30% |
| 2025-07-30 | 19.12 | 19.37 | 19.02 | 19.16 | -0.10% | 0.72 | 2.06% |
| 2025-07-29 | 19.31 | 19.31 | 18.68 | 19.18 | -1.08% | 1.00 | 2.89% |
| 2025-07-28 | 19.54 | 19.75 | 19.22 | 19.39 | -0.46% | 1.05 | 2.94% |
| 2025-07-25 | 19.15 | 19.79 | 19.15 | 19.48 | +1.62% | 1.18 | 3.32% |
| 2025-07-24 | 19.20 | 19.31 | 19.07 | 19.17 | +0.31% | 0.68 | 1.93% |