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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.84 | 19.13 | 18.56 | 18.60 | -1.74% | 0.36 | 1.04% |
| 2025-11-19 | 19.06 | 19.32 | 18.79 | 18.93 | -0.47% | 0.40 | 1.16% |
| 2025-11-18 | 19.51 | 19.70 | 18.88 | 19.02 | -2.56% | 0.50 | 1.43% |
| 2025-11-17 | 19.49 | 19.80 | 19.29 | 19.52 | +0.26% | 0.39 | 1.09% |
| 2025-11-14 | 19.53 | 19.69 | 19.45 | 19.47 | -0.61% | 0.46 | 1.28% |
| 2025-11-13 | 19.30 | 19.67 | 19.22 | 19.59 | +1.87% | 0.53 | 1.49% |
| 2025-11-12 | 19.46 | 19.59 | 19.18 | 19.23 | -1.13% | 0.39 | 1.11% |
| 2025-11-11 | 19.62 | 19.71 | 19.37 | 19.45 | -0.97% | 0.37 | 1.04% |
| 2025-11-10 | 19.39 | 19.76 | 19.28 | 19.64 | +1.24% | 0.70 | 1.97% |
| 2025-11-07 | 19.16 | 19.42 | 19.16 | 19.40 | +0.78% | 0.57 | 1.61% |
| 2025-11-06 | 19.29 | 19.35 | 19.14 | 19.25 | -1.18% | 0.51 | 1.44% |
| 2025-11-05 | 19.39 | 19.48 | 19.12 | 19.48 | -2.21% | 0.91 | 2.58% |
| 2025-11-04 | 19.48 | 20.53 | 19.06 | 19.92 | +2.31% | 1.23 | 3.41% |
| 2025-11-03 | 19.68 | 19.97 | 19.23 | 19.47 | -1.12% | 0.94 | 2.62% |
| 2025-10-31 | 19.43 | 19.92 | 19.17 | 19.69 | +0.36% | 0.69 | 1.93% |
| 2025-10-30 | 19.78 | 19.78 | 19.07 | 19.62 | -1.51% | 0.95 | 2.68% |
| 2025-10-29 | 19.68 | 20.07 | 19.42 | 19.92 | -1.09% | 1.64 | 4.55% |
| 2025-10-28 | 19.00 | 20.20 | 18.85 | 20.14 | +5.33% | 2.04 | 5.68% |
| 2025-10-27 | 19.36 | 19.63 | 18.83 | 19.12 | -3.29% | 1.36 | 3.91% |
| 2025-10-24 | 18.54 | 20.26 | 18.28 | 19.77 | +7.21% | 1.70 | 4.78% |