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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.79 | 18.31 | 17.49 | 18.31 | +4.87% | 0.62 | 1.90% |
| 2026-03-23 | 18.27 | 18.46 | 17.18 | 17.46 | -6.18% | 0.83 | 2.54% |
| 2026-03-20 | 19.31 | 19.57 | 18.56 | 18.61 | -3.53% | 0.61 | 1.76% |
| 2026-03-19 | 20.38 | 20.52 | 19.18 | 19.29 | -6.31% | 0.72 | 2.01% |
| 2026-03-18 | 20.71 | 20.87 | 20.19 | 20.59 | -0.05% | 0.59 | 1.58% |
| 2026-03-17 | 21.29 | 21.81 | 20.59 | 20.60 | -3.60% | 0.79 | 2.05% |
| 2026-03-16 | 21.82 | 22.23 | 21.10 | 21.37 | -3.56% | 1.21 | 3.07% |
| 2026-03-13 | 21.13 | 22.61 | 21.13 | 22.16 | +4.87% | 1.85 | 4.60% |
| 2026-03-12 | 21.10 | 21.50 | 20.88 | 21.13 | -0.33% | 0.78 | 2.02% |
| 2026-03-11 | 20.96 | 21.22 | 20.67 | 21.20 | +1.10% | 0.82 | 2.13% |
| 2026-03-10 | 21.10 | 21.29 | 20.88 | 20.97 | -0.52% | 0.71 | 1.85% |
| 2026-03-09 | 21.75 | 21.87 | 20.80 | 21.08 | -3.74% | 1.05 | 2.72% |
| 2026-03-06 | 20.78 | 22.05 | 20.78 | 21.90 | +4.39% | 1.06 | 2.70% |
| 2026-03-05 | 21.68 | 21.84 | 20.85 | 20.98 | -2.42% | 0.91 | 2.34% |
| 2026-03-04 | 21.22 | 22.06 | 21.06 | 21.50 | -0.46% | 1.13 | 2.85% |
| 2026-03-03 | 22.44 | 22.75 | 21.50 | 21.60 | -3.74% | 1.39 | 3.46% |
| 2026-03-02 | 22.60 | 23.88 | 21.90 | 22.44 | -2.65% | 2.05 | 4.98% |
| 2026-02-27 | 22.21 | 23.46 | 21.91 | 23.05 | +4.06% | 2.15 | 5.18% |
| 2026-02-26 | 22.10 | 22.60 | 21.84 | 22.15 | +0.23% | 1.18 | 2.92% |
| 2026-02-25 | 21.90 | 22.68 | 21.89 | 22.10 | +1.28% | 1.77 | 4.34% |