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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.58 | 21.28 | 20.33 | 21.16 | +1.93% | 1.28 | 3.34% |
| 2026-01-16 | 20.69 | 20.83 | 20.15 | 20.76 | +0.19% | 1.30 | 3.47% |
| 2026-01-15 | 19.96 | 21.10 | 19.86 | 20.72 | +3.19% | 1.54 | 4.09% |
| 2026-01-14 | 19.72 | 20.25 | 19.67 | 20.08 | +1.52% | 1.16 | 3.18% |
| 2026-01-13 | 19.57 | 20.28 | 19.33 | 19.78 | +1.38% | 1.69 | 4.64% |
| 2026-01-12 | 19.69 | 19.69 | 19.33 | 19.51 | +0.05% | 0.79 | 2.22% |
| 2026-01-09 | 19.44 | 19.51 | 19.19 | 19.50 | +0.26% | 0.78 | 2.20% |
| 2026-01-08 | 19.26 | 19.53 | 19.20 | 19.45 | +0.46% | 0.75 | 2.10% |
| 2026-01-07 | 19.40 | 19.49 | 19.12 | 19.36 | 0.00% | 0.79 | 2.24% |
| 2026-01-06 | 19.38 | 19.46 | 19.20 | 19.36 | -0.10% | 0.87 | 2.48% |
| 2026-01-05 | 18.96 | 19.45 | 18.90 | 19.38 | +2.76% | 1.09 | 3.11% |
| 2025-12-31 | 18.84 | 19.00 | 18.60 | 18.86 | -0.21% | 0.61 | 1.77% |
| 2025-12-30 | 19.10 | 19.23 | 18.78 | 18.90 | -0.89% | 0.82 | 2.37% |
| 2025-12-29 | 19.33 | 19.40 | 18.96 | 19.07 | -1.35% | 0.91 | 2.59% |
| 2025-12-26 | 19.60 | 19.69 | 19.26 | 19.33 | -1.33% | 1.03 | 2.92% |
| 2025-12-25 | 19.51 | 19.65 | 19.18 | 19.59 | +0.88% | 1.58 | 4.44% |
| 2025-12-24 | 19.20 | 19.88 | 18.80 | 19.42 | +2.10% | 2.31 | 6.50% |
| 2025-12-23 | 19.30 | 19.87 | 18.81 | 19.02 | -5.65% | 3.14 | 8.96% |
| 2025-12-22 | 21.41 | 21.96 | 20.16 | 20.16 | -10.00% | 2.73 | 7.23% |
| 2025-12-19 | 20.80 | 22.40 | 20.08 | 22.40 | +10.02% | 6.05 | 15.31% |