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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.37 | 19.55 | 19.08 | 19.11 | -1.44% | 0.73 | 2.07% |
| 2025-07-22 | 19.70 | 19.72 | 18.90 | 19.39 | -1.67% | 1.03 | 2.92% |
| 2025-07-21 | 19.94 | 20.17 | 19.66 | 19.72 | -0.65% | 1.15 | 3.18% |
| 2025-07-18 | 19.86 | 20.18 | 19.47 | 19.85 | -0.05% | 1.27 | 3.52% |
| 2025-07-17 | 20.36 | 20.36 | 19.81 | 19.86 | -2.55% | 1.37 | 3.76% |
| 2025-07-16 | 20.06 | 20.75 | 19.60 | 20.38 | +0.20% | 1.86 | 5.04% |
| 2025-07-15 | 19.91 | 21.28 | 19.40 | 20.34 | -5.66% | 3.25 | 8.93% |
| 2025-07-14 | 20.76 | 21.60 | 20.75 | 21.56 | +2.76% | 1.84 | 4.72% |
| 2025-07-11 | 20.74 | 21.00 | 20.34 | 20.98 | -0.38% | 1.48 | 3.91% |
| 2025-07-10 | 20.86 | 21.22 | 20.50 | 21.06 | +2.38% | 2.02 | 5.28% |
| 2025-07-09 | 21.00 | 21.15 | 20.53 | 20.57 | -2.19% | 1.77 | 4.66% |
| 2025-07-08 | 21.30 | 21.70 | 20.94 | 21.03 | -1.54% | 1.97 | 5.09% |
| 2025-07-07 | 21.30 | 21.97 | 20.88 | 21.36 | -0.19% | 2.59 | 6.65% |
| 2025-07-04 | 21.00 | 21.85 | 20.70 | 21.40 | +0.38% | 3.74 | 9.62% |
| 2025-07-03 | 19.30 | 21.32 | 19.28 | 21.32 | +10.01% | 3.11 | 8.30% |
| 2025-07-02 | 19.12 | 19.95 | 19.10 | 19.38 | -1.17% | 2.07 | 5.82% |
| 2025-07-01 | 18.67 | 20.00 | 18.27 | 19.61 | +6.06% | 2.53 | 7.37% |
| 2025-06-30 | 18.29 | 18.54 | 18.21 | 18.49 | +1.09% | 0.85 | 2.56% |
| 2025-06-27 | 18.24 | 18.57 | 18.13 | 18.29 | +0.27% | 0.89 | 2.71% |
| 2025-06-26 | 18.42 | 18.59 | 18.00 | 18.24 | -1.25% | 1.32 | 4.01% |