苏利股份(603585)股票行情
苏利股份(603585)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 18.83 | 19.23 | 0.40 | 2.12% | 18.75 | 19.75 | 54980 | 10633.63 | 3.01% |
| 2025-07-31 | 19.05 | 18.83 | -0.33 | -1.72% | 18.76 | 19.30 | 23809 | 4508.29 | 1.30% |
| 2025-07-30 | 19.12 | 19.16 | -0.02 | -0.10% | 19.02 | 19.37 | 37575 | 7225.82 | 2.06% |
| 2025-07-29 | 19.31 | 19.18 | -0.21 | -1.08% | 18.68 | 19.31 | 52805 | 10010.26 | 2.89% |
| 2025-07-28 | 19.54 | 19.39 | -0.09 | -0.46% | 19.22 | 19.75 | 53676 | 10457.92 | 2.94% |
| 2025-07-25 | 19.15 | 19.48 | 0.31 | 1.62% | 19.15 | 19.79 | 60656 | 11825.03 | 3.32% |
| 2025-07-24 | 19.20 | 19.17 | 0.06 | 0.31% | 19.07 | 19.31 | 35278 | 6760.02 | 1.93% |
| 2025-07-23 | 19.37 | 19.11 | -0.28 | -1.44% | 19.08 | 19.55 | 37745 | 7283.17 | 2.07% |
| 2025-07-22 | 19.70 | 19.39 | -0.33 | -1.67% | 18.90 | 19.72 | 53319 | 10315.36 | 2.92% |
| 2025-07-21 | 19.94 | 19.72 | -0.13 | -0.65% | 19.66 | 20.17 | 58091 | 11524.48 | 3.18% |
| 2025-07-18 | 19.86 | 19.85 | -0.01 | -0.05% | 19.47 | 20.18 | 64260 | 12681.90 | 3.52% |
| 2025-07-17 | 20.36 | 19.86 | -0.52 | -2.55% | 19.81 | 20.36 | 68719 | 13692.74 | 3.76% |
| 2025-07-16 | 20.06 | 20.38 | 0.04 | 0.20% | 19.60 | 20.75 | 92124 | 18611.19 | 5.04% |
| 2025-07-15 | 19.91 | 20.34 | -1.22 | -5.66% | 19.40 | 21.28 | 163148 | 32547.47 | 8.93% |
| 2025-07-14 | 20.76 | 21.56 | 0.58 | 2.76% | 20.75 | 21.60 | 86310 | 18399.49 | 4.72% |
| 2025-07-11 | 20.74 | 20.98 | -0.08 | -0.38% | 20.34 | 21.00 | 71456 | 14786.66 | 3.91% |
| 2025-07-10 | 20.86 | 21.06 | 0.49 | 2.38% | 20.50 | 21.22 | 96421 | 20190.40 | 5.28% |
| 2025-07-09 | 21.00 | 20.57 | -0.46 | -2.19% | 20.53 | 21.15 | 85082 | 17652.76 | 4.66% |
| 2025-07-08 | 21.30 | 21.03 | -0.33 | -1.54% | 20.94 | 21.70 | 92967 | 19656.62 | 5.09% |
| 2025-07-07 | 21.30 | 21.36 | -0.04 | -0.19% | 20.88 | 21.97 | 121545 | 25924.71 | 6.65% |
| 2025-07-04 | 21.00 | 21.40 | 0.08 | 0.38% | 20.70 | 21.85 | 175866 | 37395.77 | 9.62% |
| 2025-07-03 | 19.30 | 21.32 | 1.94 | 10.01% | 19.28 | 21.32 | 151589 | 31086.30 | 8.30% |
| 2025-07-02 | 19.12 | 19.38 | -0.23 | -1.17% | 19.10 | 19.95 | 106422 | 20706.72 | 5.82% |
| 2025-07-01 | 18.67 | 19.61 | 1.12 | 6.06% | 18.27 | 20.00 | 132659 | 25309.87 | 7.37% |
| 2025-06-30 | 18.29 | 18.49 | 0.20 | 1.09% | 18.21 | 18.54 | 46049 | 8475.89 | 2.56% |
| 2025-06-27 | 18.24 | 18.29 | 0.05 | 0.27% | 18.13 | 18.57 | 48732 | 8936.27 | 2.71% |
| 2025-06-26 | 18.42 | 18.24 | -0.23 | -1.25% | 18.00 | 18.59 | 72250 | 13184.75 | 4.01% |
| 2025-06-25 | 18.80 | 18.47 | -0.44 | -2.33% | 18.30 | 18.98 | 85739 | 15880.72 | 4.76% |
| 2025-06-24 | 18.74 | 18.91 | -0.13 | -0.68% | 18.73 | 19.36 | 84724 | 16052.66 | 4.71% |
| 2025-06-23 | 18.15 | 19.04 | 0.44 | 2.37% | 18.14 | 19.13 | 114533 | 21524.55 | 6.36% |
| 2025-06-20 | 19.00 | 18.60 | -0.86 | -4.42% | 18.29 | 19.25 | 139528 | 26081.93 | 7.75% |
| 2025-06-19 | 20.00 | 19.46 | -2.16 | -9.99% | 19.46 | 20.46 | 213729 | 42079.55 | 11.87% |
| 2025-06-18 | 23.00 | 21.62 | -2.40 | -9.99% | 21.62 | 23.46 | 211986 | 46990.51 | 11.78% |
| 2025-06-17 | 22.28 | 24.02 | 2.18 | 9.98% | 22.28 | 24.02 | 302468 | 71902.85 | 16.80% |
| 2025-06-16 | 20.18 | 21.84 | 1.99 | 10.03% | 19.88 | 21.84 | 185048 | 38806.65 | 10.28% |
| 2025-06-13 | 19.54 | 19.85 | -0.18 | -0.90% | 19.54 | 21.55 | 189886 | 38804.36 | 10.55% |
| 2025-06-12 | 18.53 | 20.03 | 1.06 | 5.59% | 18.02 | 20.87 | 215595 | 42843.81 | 11.98% |
| 2025-06-11 | 19.15 | 18.97 | -0.76 | -3.85% | 18.19 | 19.65 | 168011 | 31337.21 | 9.33% |
| 2025-06-10 | 18.45 | 19.73 | 0.67 | 3.52% | 18.40 | 20.88 | 242639 | 47802.30 | 13.48% |
| 2025-06-09 | 18.70 | 19.06 | 0.00 | 0.00% | 18.02 | 19.80 | 235204 | 44159.04 | 13.07% |
| 2025-06-06 | 18.22 | 19.06 | 1.73 | 9.98% | 17.88 | 19.06 | 175886 | 33026.11 | 9.77% |
| 2025-06-05 | 15.95 | 17.33 | 1.58 | 10.03% | 15.80 | 17.33 | 50805 | 8596.43 | 2.82% |
| 2025-06-04 | 15.85 | 15.75 | -0.01 | -0.06% | 15.48 | 15.85 | 20866 | 3269.34 | 1.16% |
| 2025-06-03 | 15.55 | 15.76 | 0.08 | 0.51% | 15.48 | 15.86 | 20124 | 3166.77 | 1.12% |
| 2025-05-30 | 15.75 | 15.68 | -0.08 | -0.51% | 15.38 | 15.86 | 23950 | 3735.08 | 1.33% |
| 2025-05-29 | 15.88 | 15.76 | -0.26 | -1.62% | 15.46 | 15.98 | 31326 | 4916.70 | 1.74% |
| 2025-05-28 | 16.30 | 16.02 | -0.21 | -1.29% | 15.51 | 16.38 | 43156 | 6853.50 | 2.40% |
| 2025-05-27 | 15.35 | 16.23 | 0.75 | 4.84% | 15.32 | 16.33 | 48040 | 7638.46 | 2.67% |
| 2025-05-26 | 15.87 | 15.48 | -0.13 | -0.83% | 15.31 | 15.88 | 26534 | 4115.52 | 1.47% |
| 2025-05-23 | 15.20 | 15.61 | 0.48 | 3.17% | 15.11 | 15.75 | 30522 | 4738.65 | 1.70% |
| 2025-05-22 | 15.39 | 15.13 | -0.34 | -2.20% | 15.05 | 15.55 | 18119 | 2757.52 | 1.01% |
| 2025-05-21 | 15.60 | 15.47 | -0.12 | -0.77% | 15.33 | 15.67 | 16703 | 2584.18 | 0.93% |
| 2025-05-20 | 15.70 | 15.59 | -0.22 | -1.39% | 15.43 | 15.81 | 18845 | 2934.37 | 1.05% |
| 2025-05-19 | 15.37 | 15.81 | 0.52 | 3.40% | 15.14 | 16.00 | 28726 | 4490.61 | 1.60% |
| 2025-05-16 | 15.06 | 15.29 | 0.09 | 0.59% | 15.06 | 15.35 | 11465 | 1748.42 | 0.64% |
| 2025-05-15 | 15.44 | 15.20 | -0.16 | -1.04% | 15.03 | 15.44 | 19598 | 2978.71 | 1.09% |
| 2025-05-14 | 15.44 | 15.36 | -0.21 | -1.35% | 15.27 | 15.64 | 16990 | 2616.08 | 0.94% |
| 2025-05-13 | 15.48 | 15.57 | 0.25 | 1.63% | 15.17 | 15.98 | 28030 | 4360.38 | 1.56% |
| 2025-05-12 | 15.23 | 15.32 | 0.11 | 0.72% | 15.22 | 15.55 | 24016 | 3698.25 | 1.33% |
| 2025-05-09 | 15.55 | 15.21 | -0.32 | -2.06% | 15.13 | 15.55 | 19758 | 3017.69 | 1.10% |
| 2025-05-08 | 15.57 | 15.53 | -0.04 | -0.26% | 15.43 | 15.79 | 22549 | 3511.95 | 1.25% |
| 2025-05-07 | 15.88 | 15.57 | -0.09 | -0.57% | 15.40 | 15.90 | 28243 | 4408.08 | 1.57% |
| 2025-05-06 | 15.08 | 15.66 | 0.66 | 4.40% | 15.06 | 15.70 | 46563 | 7190.68 | 2.59% |
| 2025-04-30 | 15.33 | 15.00 | -0.33 | -2.15% | 15.00 | 15.45 | 32748 | 4958.69 | 1.82% |
| 2025-04-29 | 15.16 | 15.33 | 0.08 | 0.52% | 15.04 | 15.38 | 36610 | 5579.04 | 2.03% |
| 2025-04-28 | 15.03 | 15.25 | 0.15 | 0.99% | 14.95 | 15.46 | 65071 | 9929.22 | 3.61% |
| 2025-04-25 | 15.08 | 15.10 | 0.06 | 0.40% | 14.92 | 15.42 | 58764 | 8892.78 | 3.26% |
| 2025-04-24 | 15.12 | 15.04 | 0.00 | 0.00% | 14.60 | 15.56 | 96120 | 14561.54 | 5.34% |
| 2025-04-23 | 14.68 | 15.04 | 0.52 | 3.58% | 14.38 | 15.06 | 45313 | 6703.62 | 2.52% |
| 2025-04-22 | 14.10 | 14.52 | 0.42 | 2.98% | 14.00 | 14.55 | 34792 | 4991.79 | 1.93% |
| 2025-04-21 | 13.88 | 14.10 | 0.37 | 2.69% | 13.64 | 14.24 | 25824 | 3618.01 | 1.43% |
| 2025-04-18 | 13.92 | 13.73 | -0.12 | -0.87% | 13.47 | 14.09 | 24518 | 3369.23 | 1.36% |
| 2025-04-17 | 13.61 | 13.85 | 0.19 | 1.39% | 13.27 | 14.17 | 39413 | 5491.39 | 2.19% |
| 2025-04-16 | 14.40 | 13.66 | -0.96 | -6.57% | 13.43 | 14.51 | 62235 | 8630.65 | 3.46% |
| 2025-04-15 | 14.80 | 14.62 | 0.00 | 0.00% | 14.41 | 14.95 | 40783 | 5988.40 | 2.27% |
| 2025-04-14 | 14.57 | 14.62 | 0.14 | 0.97% | 14.45 | 14.85 | 43537 | 6378.65 | 2.42% |
| 2025-04-11 | 14.47 | 14.48 | 0.18 | 1.26% | 14.31 | 14.75 | 45426 | 6590.73 | 2.52% |
| 2025-04-10 | 14.32 | 14.30 | 0.07 | 0.49% | 14.20 | 14.80 | 67414 | 9759.78 | 3.75% |
| 2025-04-09 | 14.05 | 14.23 | -0.13 | -0.91% | 12.92 | 14.26 | 69286 | 9406.80 | 3.85% |
| 2025-04-08 | 13.87 | 14.36 | 0.31 | 2.21% | 13.87 | 14.66 | 70367 | 10009.37 | 3.91% |
上证大盘股票行情在线 K线走势图
