当前位置: 爱股网 > 股票行情 > 苏利股份(603585)股票行情

苏利股份(603585)股票行情

苏利股份(603585)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	18.30	18.85	0.54	2.95%	18.17	18.98	31505	5875.29	1.72%
2026-03-24	17.79	18.31	0.85	4.87%	17.49	18.31	34791	6209.00	1.90%
2026-03-23	18.27	17.46	-1.15	-6.18%	17.18	18.46	46468	8283.52	2.54%
2026-03-20	19.31	18.61	-0.68	-3.53%	18.56	19.57	32202	6115.14	1.76%
2026-03-19	20.38	19.29	-1.30	-6.31%	19.18	20.52	36722	7222.41	2.01%
2026-03-18	20.71	20.59	-0.01	-0.05%	20.19	20.87	28954	5910.20	1.58%
2026-03-17	21.29	20.60	-0.77	-3.60%	20.59	21.81	37517	7906.83	2.05%
2026-03-16	21.82	21.37	-0.79	-3.56%	21.10	22.23	56091	12093.92	3.07%
2026-03-13	21.13	22.16	1.03	4.87%	21.13	22.61	84042	18547.31	4.60%
2026-03-12	21.10	21.13	-0.07	-0.33%	20.88	21.50	36884	7818.84	2.02%
2026-03-11	20.96	21.20	0.23	1.10%	20.67	21.22	39001	8175.38	2.13%
2026-03-10	21.10	20.97	-0.11	-0.52%	20.88	21.29	33830	7111.08	1.85%
2026-03-09	21.75	21.08	-0.82	-3.74%	20.80	21.87	49682	10531.39	2.72%
2026-03-06	20.78	21.90	0.92	4.39%	20.78	22.05	49284	10629.99	2.70%
2026-03-05	21.68	20.98	-0.52	-2.42%	20.85	21.84	42847	9054.40	2.34%
2026-03-04	21.22	21.50	-0.10	-0.46%	21.06	22.06	52080	11260.61	2.85%
2026-03-03	22.44	21.60	-0.84	-3.74%	21.50	22.75	63317	13855.09	3.46%
2026-03-02	22.60	22.44	-0.61	-2.65%	21.90	23.88	91033	20534.98	4.98%
2026-02-27	22.21	23.05	0.90	4.06%	21.91	23.46	94713	21537.42	5.18%
2026-02-26	22.10	22.15	0.05	0.23%	21.84	22.60	53328	11779.93	2.92%
2026-02-25	21.90	22.10	0.28	1.28%	21.89	22.68	79345	17682.25	4.34%
2026-02-24	20.97	21.82	1.36	6.65%	20.90	22.27	73386	15985.66	4.02%
2026-02-13	20.34	20.46	0.04	0.20%	20.22	20.75	23447	4823.30	1.28%
2026-02-12	20.65	20.42	-0.30	-1.45%	20.29	20.93	22417	4601.03	1.23%
2026-02-11	20.32	20.72	0.29	1.42%	20.32	21.26	36715	7663.88	2.01%
2026-02-10	20.71	20.43	-0.18	-0.87%	20.26	20.80	26065	5331.47	1.43%
2026-02-09	20.37	20.61	0.36	1.78%	20.35	20.86	46848	9655.39	2.56%
2026-02-06	20.02	20.25	0.17	0.85%	19.85	20.84	38920	7952.30	2.13%
2026-02-05	20.30	20.08	-0.30	-1.47%	20.07	20.80	35190	7144.32	1.93%
2026-02-04	20.56	20.38	-0.17	-0.83%	20.20	20.70	32065	6552.57	1.75%
2026-02-03	20.63	20.55	0.15	0.74%	20.15	20.77	40458	8287.57	2.21%
2026-02-02	21.60	20.40	-1.19	-5.51%	20.36	21.68	70244	14673.72	3.84%
2026-01-30	21.45	21.59	0.28	1.31%	20.21	21.66	89457	18775.65	4.90%
2026-01-29	21.79	21.31	-0.49	-2.25%	21.11	21.79	40689	8713.90	2.23%
2026-01-28	21.44	21.80	0.13	0.60%	21.28	21.98	47366	10232.82	2.59%
2026-01-27	21.45	21.67	0.18	0.84%	21.06	21.76	45459	9729.04	2.49%
2026-01-26	21.24	21.49	0.25	1.18%	21.10	21.80	52193	11191.75	2.86%
2026-01-23	21.43	21.24	-0.16	-0.75%	21.02	21.43	48466	10283.06	2.65%
2026-01-22	21.71	21.40	-0.31	-1.43%	21.32	21.74	52380	11251.11	2.87%
2026-01-21	21.41	21.71	0.12	0.56%	21.27	21.79	46757	10064.20	2.56%
2026-01-20	21.11	21.59	0.43	2.03%	21.05	21.60	64269	13719.18	3.52%
2026-01-19	20.58	21.16	0.40	1.93%	20.33	21.28	61010	12766.62	3.34%
2026-01-16	20.69	20.76	0.04	0.19%	20.15	20.83	63414	13007.15	3.47%
2026-01-15	19.96	20.72	0.64	3.19%	19.86	21.10	74698	15424.92	4.09%
2026-01-14	19.72	20.08	0.30	1.52%	19.67	20.25	58066	11607.02	3.18%
2026-01-13	19.57	19.78	0.27	1.38%	19.33	20.28	84764	16900.36	4.64%
2026-01-12	19.69	19.51	0.01	0.05%	19.33	19.69	40529	7890.12	2.22%
2026-01-09	19.44	19.50	0.05	0.26%	19.19	19.51	40167	7769.52	2.20%
2026-01-08	19.26	19.45	0.09	0.46%	19.20	19.53	38418	7450.59	2.10%
2026-01-07	19.40	19.36	0.00	0.00%	19.12	19.49	40872	7880.91	2.24%
2026-01-06	19.38	19.36	-0.02	-0.10%	19.20	19.46	45237	8738.48	2.48%
2026-01-05	18.96	19.38	0.52	2.76%	18.90	19.45	56835	10943.79	3.11%
2025-12-31	18.84	18.86	-0.04	-0.21%	18.60	19.00	32381	6089.94	1.77%
2025-12-30	19.10	18.90	-0.17	-0.89%	18.78	19.23	43335	8225.33	2.37%
2025-12-29	19.33	19.07	-0.26	-1.35%	18.96	19.40	47349	9067.01	2.59%
2025-12-26	19.60	19.33	-0.26	-1.33%	19.26	19.69	53344	10346.29	2.92%
2025-12-25	19.51	19.59	0.17	0.88%	19.18	19.65	81118	15776.99	4.44%
2025-12-24	19.20	19.42	0.40	2.10%	18.80	19.88	118864	23116.16	6.50%
2025-12-23	19.30	19.02	-1.14	-5.65%	18.81	19.87	163668	31436.79	8.96%
2025-12-22	21.41	20.16	-2.24	-10.00%	20.16	21.96	132129	27322.58	7.23%
2025-12-19	20.80	22.40	2.04	10.02%	20.08	22.40	279844	60459.47	15.31%
2025-12-18	20.36	20.36	1.85	9.99%	19.50	20.36	142657	28938.66	7.81%
2025-12-17	17.01	18.51	1.68	9.98%	16.93	18.51	58449	10436.46	3.20%
2025-12-16	17.05	16.83	-0.32	-1.87%	16.71	17.20	14277	2411.78	0.78%
2025-12-15	17.01	17.15	0.01	0.06%	17.00	17.28	12195	2090.28	0.67%
2025-12-12	17.38	17.14	-0.16	-0.92%	17.12	17.45	12971	2240.36	0.71%
2025-12-11	17.58	17.30	-0.21	-1.20%	17.30	17.60	16168	2812.17	0.88%
2025-12-10	17.97	17.51	-0.27	-1.52%	17.49	17.97	13303	2341.35	0.73%
2025-12-09	17.94	17.78	-0.18	-1.00%	17.74	18.02	8443	1509.53	0.46%
2025-12-08	18.07	17.96	-0.11	-0.61%	17.92	18.20	10301	1855.83	0.56%
2025-12-05	17.78	18.07	0.31	1.75%	17.70	18.12	11645	2084.72	0.64%
2025-12-04	18.00	17.76	-0.23	-1.28%	17.66	18.13	12608	2248.49	0.69%
2025-12-03	18.33	17.99	-0.18	-0.99%	17.93	18.35	11700	2115.82	0.64%
2025-12-02	18.18	18.17	-0.03	-0.16%	18.12	18.37	12997	2367.30	0.71%
2025-12-01	18.50	18.20	0.00	0.00%	18.17	18.55	18403	3375.02	1.01%
2025-11-28	18.08	18.20	0.09	0.50%	17.96	18.29	9583	1739.17	0.52%
2025-11-27	17.90	18.11	0.20	1.12%	17.90	18.40	11269	2046.22	0.62%
2025-11-26	18.10	17.91	-0.23	-1.27%	17.84	18.30	10406	1878.59	0.57%
2025-11-25	18.29	18.14	0.17	0.95%	18.04	18.37	11675	2130.97	0.64%
2025-11-24	17.80	17.97	0.27	1.53%	17.60	18.16	16480	2958.12	0.90%

上证大盘股票行情在线 K线走势图

苏利股份(603585)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24