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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.97 | 22.27 | 20.90 | 21.82 | +6.65% | 1.60 | 4.02% |
| 2026-02-13 | 20.34 | 20.75 | 20.22 | 20.46 | +0.20% | 0.48 | 1.28% |
| 2026-02-12 | 20.65 | 20.93 | 20.29 | 20.42 | -1.45% | 0.46 | 1.23% |
| 2026-02-11 | 20.32 | 21.26 | 20.32 | 20.72 | +1.42% | 0.77 | 2.01% |
| 2026-02-10 | 20.71 | 20.80 | 20.26 | 20.43 | -0.87% | 0.53 | 1.43% |
| 2026-02-09 | 20.37 | 20.86 | 20.35 | 20.61 | +1.78% | 0.97 | 2.56% |
| 2026-02-06 | 20.02 | 20.84 | 19.85 | 20.25 | +0.85% | 0.80 | 2.13% |
| 2026-02-05 | 20.30 | 20.80 | 20.07 | 20.08 | -1.47% | 0.71 | 1.93% |
| 2026-02-04 | 20.56 | 20.70 | 20.20 | 20.38 | -0.83% | 0.66 | 1.75% |
| 2026-02-03 | 20.63 | 20.77 | 20.15 | 20.55 | +0.74% | 0.83 | 2.21% |
| 2026-02-02 | 21.60 | 21.68 | 20.36 | 20.40 | -5.51% | 1.47 | 3.84% |
| 2026-01-30 | 21.45 | 21.66 | 20.21 | 21.59 | +1.31% | 1.88 | 4.90% |
| 2026-01-29 | 21.79 | 21.79 | 21.11 | 21.31 | -2.25% | 0.87 | 2.23% |
| 2026-01-28 | 21.44 | 21.98 | 21.28 | 21.80 | +0.60% | 1.02 | 2.59% |
| 2026-01-27 | 21.45 | 21.76 | 21.06 | 21.67 | +0.84% | 0.97 | 2.49% |
| 2026-01-26 | 21.24 | 21.80 | 21.10 | 21.49 | +1.18% | 1.12 | 2.86% |
| 2026-01-23 | 21.43 | 21.43 | 21.02 | 21.24 | -0.75% | 1.03 | 2.65% |
| 2026-01-22 | 21.71 | 21.74 | 21.32 | 21.40 | -1.43% | 1.13 | 2.87% |
| 2026-01-21 | 21.41 | 21.79 | 21.27 | 21.71 | +0.56% | 1.01 | 2.56% |
| 2026-01-20 | 21.11 | 21.60 | 21.05 | 21.59 | +2.03% | 1.37 | 3.52% |