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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.36 | 20.36 | 19.50 | 20.36 | +9.99% | 2.89 | 7.81% |
| 2025-12-17 | 17.01 | 18.51 | 16.93 | 18.51 | +9.98% | 1.04 | 3.20% |
| 2025-12-16 | 17.05 | 17.20 | 16.71 | 16.83 | -1.87% | 0.24 | 0.78% |
| 2025-12-15 | 17.01 | 17.28 | 17.00 | 17.15 | +0.06% | 0.21 | 0.67% |
| 2025-12-12 | 17.38 | 17.45 | 17.12 | 17.14 | -0.92% | 0.22 | 0.71% |
| 2025-12-11 | 17.58 | 17.60 | 17.30 | 17.30 | -1.20% | 0.28 | 0.88% |
| 2025-12-10 | 17.97 | 17.97 | 17.49 | 17.51 | -1.52% | 0.23 | 0.73% |
| 2025-12-09 | 17.94 | 18.02 | 17.74 | 17.78 | -1.00% | 0.15 | 0.46% |
| 2025-12-08 | 18.07 | 18.20 | 17.92 | 17.96 | -0.61% | 0.19 | 0.56% |
| 2025-12-05 | 17.78 | 18.12 | 17.70 | 18.07 | +1.75% | 0.21 | 0.64% |
| 2025-12-04 | 18.00 | 18.13 | 17.66 | 17.76 | -1.28% | 0.22 | 0.69% |
| 2025-12-03 | 18.33 | 18.35 | 17.93 | 17.99 | -0.99% | 0.21 | 0.64% |
| 2025-12-02 | 18.18 | 18.37 | 18.12 | 18.17 | -0.16% | 0.24 | 0.71% |
| 2025-12-01 | 18.50 | 18.55 | 18.17 | 18.20 | 0.00% | 0.34 | 1.01% |
| 2025-11-28 | 18.08 | 18.29 | 17.96 | 18.20 | +0.50% | 0.17 | 0.52% |
| 2025-11-27 | 17.90 | 18.40 | 17.90 | 18.11 | +1.12% | 0.20 | 0.62% |
| 2025-11-26 | 18.10 | 18.30 | 17.84 | 17.91 | -1.27% | 0.19 | 0.57% |
| 2025-11-25 | 18.29 | 18.37 | 18.04 | 18.14 | +0.95% | 0.21 | 0.64% |
| 2025-11-24 | 17.80 | 18.16 | 17.60 | 17.97 | +1.53% | 0.30 | 0.90% |
| 2025-11-21 | 18.40 | 18.68 | 17.60 | 17.70 | -4.84% | 0.48 | 1.45% |