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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.27 | 24.80 | 23.20 | 23.65 | +1.37% | 5.26 | 11.62% |
| 2026-04-21 | 23.50 | 23.76 | 23.10 | 23.33 | -1.10% | 2.47 | 5.58% |
| 2026-04-20 | 24.06 | 24.12 | 23.30 | 23.59 | -1.95% | 2.67 | 6.10% |
| 2026-04-17 | 24.60 | 25.00 | 24.00 | 24.06 | -4.07% | 3.43 | 7.63% |
| 2026-04-16 | 25.47 | 25.47 | 24.66 | 25.08 | +0.44% | 3.94 | 8.47% |
| 2026-04-15 | 26.14 | 27.44 | 24.81 | 24.97 | -5.42% | 6.67 | 13.90% |
| 2026-04-14 | 23.98 | 26.40 | 23.98 | 26.40 | +10.00% | 4.45 | 9.18% |
| 2026-04-13 | 23.06 | 24.20 | 21.80 | 24.00 | +6.29% | 4.53 | 10.52% |
| 2026-04-10 | 22.46 | 23.14 | 21.99 | 22.58 | +0.85% | 3.24 | 7.76% |
| 2026-04-09 | 23.80 | 23.80 | 22.31 | 22.39 | -4.11% | 4.34 | 10.23% |
| 2026-04-08 | 23.04 | 24.00 | 23.04 | 23.35 | -8.79% | 5.80 | 13.60% |
| 2026-04-07 | 24.51 | 26.95 | 23.20 | 25.60 | +4.45% | 7.62 | 16.49% |
| 2026-04-03 | 23.00 | 24.51 | 22.67 | 24.51 | +10.01% | 3.06 | 7.06% |
| 2026-04-02 | 21.90 | 22.55 | 21.89 | 22.28 | +1.32% | 2.19 | 5.39% |
| 2026-04-01 | 22.20 | 22.60 | 21.71 | 21.99 | -0.95% | 2.63 | 6.55% |
| 2026-03-31 | 22.75 | 22.80 | 21.31 | 22.20 | -2.67% | 4.45 | 11.15% |
| 2026-03-30 | 22.70 | 22.81 | 21.41 | 22.81 | +9.98% | 2.24 | 5.49% |
| 2026-03-27 | 19.60 | 20.74 | 19.57 | 20.74 | +10.03% | 0.67 | 1.78% |
| 2026-03-26 | 18.96 | 19.60 | 18.84 | 18.85 | 0.00% | 0.60 | 1.73% |
| 2026-03-25 | 18.30 | 18.98 | 18.17 | 18.85 | +2.95% | 0.59 | 1.72% |