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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.89 | 18.98 | 18.72 | 18.92 | +0.16% | 0.23 | 0.66% |
| 2025-09-16 | 18.53 | 18.95 | 18.53 | 18.89 | +1.61% | 0.42 | 1.23% |
| 2025-09-15 | 18.72 | 18.83 | 18.53 | 18.59 | -0.69% | 0.24 | 0.71% |
| 2025-09-12 | 18.80 | 18.94 | 18.70 | 18.72 | -0.16% | 0.28 | 0.81% |
| 2025-09-11 | 18.80 | 18.80 | 18.46 | 18.75 | -0.11% | 0.27 | 0.80% |
| 2025-09-10 | 18.71 | 18.90 | 18.61 | 18.77 | +0.32% | 0.23 | 0.66% |
| 2025-09-09 | 18.88 | 19.00 | 18.55 | 18.71 | -0.90% | 0.30 | 0.88% |
| 2025-09-08 | 18.58 | 19.08 | 18.55 | 18.88 | +1.78% | 0.44 | 1.28% |
| 2025-09-05 | 18.45 | 18.69 | 18.15 | 18.55 | +1.15% | 0.30 | 0.89% |
| 2025-09-04 | 18.13 | 18.62 | 18.10 | 18.34 | +1.21% | 0.42 | 1.23% |
| 2025-09-03 | 18.76 | 18.80 | 18.08 | 18.12 | -2.58% | 0.37 | 1.11% |
| 2025-09-02 | 19.25 | 19.25 | 18.40 | 18.60 | -2.62% | 0.47 | 1.39% |
| 2025-09-01 | 18.95 | 19.26 | 18.80 | 19.10 | +1.43% | 0.51 | 1.47% |
| 2025-08-29 | 18.86 | 19.00 | 18.61 | 18.83 | -0.11% | 0.41 | 1.18% |
| 2025-08-28 | 19.04 | 19.26 | 18.40 | 18.85 | -1.72% | 0.84 | 2.44% |
| 2025-08-27 | 20.19 | 20.25 | 19.09 | 19.18 | -3.91% | 1.48 | 4.13% |
| 2025-08-26 | 19.83 | 20.19 | 19.74 | 19.96 | +0.40% | 0.90 | 2.47% |
| 2025-08-25 | 19.95 | 20.00 | 19.71 | 19.88 | 0.00% | 0.76 | 2.10% |
| 2025-08-22 | 19.94 | 19.94 | 19.33 | 19.88 | 0.00% | 0.75 | 2.08% |
| 2025-08-21 | 19.95 | 20.27 | 19.75 | 19.88 | -0.40% | 0.91 | 2.49% |