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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.80 | 18.98 | 18.30 | 18.47 | -2.33% | 1.59 | 4.76% |
| 2025-06-24 | 18.74 | 19.36 | 18.73 | 18.91 | -0.68% | 1.61 | 4.71% |
| 2025-06-23 | 18.15 | 19.13 | 18.14 | 19.04 | +2.37% | 2.15 | 6.36% |
| 2025-06-20 | 19.00 | 19.25 | 18.29 | 18.60 | -4.42% | 2.61 | 7.75% |
| 2025-06-19 | 20.00 | 20.46 | 19.46 | 19.46 | -9.99% | 4.21 | 11.87% |
| 2025-06-18 | 23.00 | 23.46 | 21.62 | 21.62 | -9.99% | 4.70 | 11.78% |
| 2025-06-17 | 22.28 | 24.02 | 22.28 | 24.02 | +9.98% | 7.19 | 16.80% |
| 2025-06-16 | 20.18 | 21.84 | 19.88 | 21.84 | +10.03% | 3.88 | 10.28% |
| 2025-06-13 | 19.54 | 21.55 | 19.54 | 19.85 | -0.90% | 3.88 | 10.55% |
| 2025-06-12 | 18.53 | 20.87 | 18.02 | 20.03 | +5.59% | 4.28 | 11.98% |
| 2025-06-11 | 19.15 | 19.65 | 18.19 | 18.97 | -3.85% | 3.13 | 9.33% |
| 2025-06-10 | 18.45 | 20.88 | 18.40 | 19.73 | +3.52% | 4.78 | 13.48% |
| 2025-06-09 | 18.70 | 19.80 | 18.02 | 19.06 | 0.00% | 4.42 | 13.07% |
| 2025-06-06 | 18.22 | 19.06 | 17.88 | 19.06 | +9.98% | 3.30 | 9.77% |
| 2025-06-05 | 15.95 | 17.33 | 15.80 | 17.33 | +10.03% | 0.86 | 2.82% |
| 2025-06-04 | 15.85 | 15.85 | 15.48 | 15.75 | -0.06% | 0.33 | 1.16% |
| 2025-06-03 | 15.55 | 15.86 | 15.48 | 15.76 | +0.51% | 0.32 | 1.12% |
| 2025-05-30 | 15.75 | 15.86 | 15.38 | 15.68 | -0.51% | 0.37 | 1.33% |
| 2025-05-29 | 15.88 | 15.98 | 15.46 | 15.76 | -1.62% | 0.49 | 1.74% |
| 2025-05-28 | 16.30 | 16.38 | 15.51 | 16.02 | -1.29% | 0.69 | 2.40% |