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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.22 | 18.45 | 18.11 | 18.44 | +0.82% | 0.27 | 0.81% |
| 2025-10-22 | 18.46 | 18.55 | 18.22 | 18.29 | -0.38% | 0.18 | 0.53% |
| 2025-10-21 | 18.12 | 18.48 | 18.08 | 18.36 | +0.60% | 0.25 | 0.74% |
| 2025-10-20 | 17.97 | 18.26 | 17.92 | 18.25 | +1.50% | 0.26 | 0.79% |
| 2025-10-17 | 18.09 | 18.22 | 17.94 | 17.98 | -0.88% | 0.23 | 0.69% |
| 2025-10-16 | 18.37 | 18.58 | 18.10 | 18.14 | -1.36% | 0.25 | 0.75% |
| 2025-10-15 | 18.25 | 18.60 | 18.22 | 18.39 | +1.21% | 0.40 | 1.18% |
| 2025-10-14 | 18.53 | 18.57 | 18.11 | 18.17 | -0.82% | 0.33 | 0.99% |
| 2025-10-13 | 18.01 | 18.37 | 17.51 | 18.32 | -0.70% | 0.33 | 0.99% |
| 2025-10-10 | 18.16 | 18.58 | 18.03 | 18.45 | +2.05% | 0.40 | 1.20% |
| 2025-10-09 | 18.30 | 18.50 | 17.95 | 18.08 | -1.09% | 0.39 | 1.19% |
| 2025-09-30 | 18.19 | 18.50 | 18.09 | 18.28 | +0.49% | 0.25 | 0.76% |
| 2025-09-29 | 18.06 | 18.28 | 17.73 | 18.19 | +0.72% | 0.25 | 0.77% |
| 2025-09-26 | 17.73 | 18.23 | 17.73 | 18.06 | +1.23% | 0.22 | 0.67% |
| 2025-09-25 | 18.01 | 18.15 | 17.23 | 17.84 | -0.72% | 0.21 | 0.65% |
| 2025-09-24 | 17.68 | 17.99 | 17.65 | 17.97 | +1.24% | 0.24 | 0.73% |
| 2025-09-23 | 17.80 | 17.90 | 17.20 | 17.75 | -0.50% | 0.36 | 1.13% |
| 2025-09-22 | 18.38 | 18.42 | 17.73 | 17.84 | -2.94% | 0.36 | 1.10% |
| 2025-09-19 | 18.28 | 18.56 | 18.18 | 18.38 | +0.16% | 0.16 | 0.49% |
| 2025-09-18 | 18.89 | 18.91 | 18.22 | 18.35 | -3.01% | 0.32 | 0.94% |