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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.35 | 16.33 | 15.32 | 16.23 | +4.84% | 0.76 | 2.67% |
| 2025-05-26 | 15.87 | 15.88 | 15.31 | 15.48 | -0.83% | 0.41 | 1.47% |
| 2025-05-23 | 15.20 | 15.75 | 15.11 | 15.61 | +3.17% | 0.47 | 1.70% |
| 2025-05-22 | 15.39 | 15.55 | 15.05 | 15.13 | -2.20% | 0.28 | 1.01% |
| 2025-05-21 | 15.60 | 15.67 | 15.33 | 15.47 | -0.77% | 0.26 | 0.93% |
| 2025-05-20 | 15.70 | 15.81 | 15.43 | 15.59 | -1.39% | 0.29 | 1.05% |
| 2025-05-19 | 15.37 | 16.00 | 15.14 | 15.81 | +3.40% | 0.45 | 1.60% |
| 2025-05-16 | 15.06 | 15.35 | 15.06 | 15.29 | +0.59% | 0.17 | 0.64% |
| 2025-05-15 | 15.44 | 15.44 | 15.03 | 15.20 | -1.04% | 0.30 | 1.09% |
| 2025-05-14 | 15.44 | 15.64 | 15.27 | 15.36 | -1.35% | 0.26 | 0.94% |
| 2025-05-13 | 15.48 | 15.98 | 15.17 | 15.57 | +1.63% | 0.44 | 1.56% |
| 2025-05-12 | 15.23 | 15.55 | 15.22 | 15.32 | +0.72% | 0.37 | 1.33% |
| 2025-05-09 | 15.55 | 15.55 | 15.13 | 15.21 | -2.06% | 0.30 | 1.10% |
| 2025-05-08 | 15.57 | 15.79 | 15.43 | 15.53 | -0.26% | 0.35 | 1.25% |
| 2025-05-07 | 15.88 | 15.90 | 15.40 | 15.57 | -0.57% | 0.44 | 1.57% |
| 2025-05-06 | 15.08 | 15.70 | 15.06 | 15.66 | +4.40% | 0.72 | 2.59% |