苏利股份 (603585) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-12	17.38	17.14	-0.16	-0.92%	17.12	17.45	12971	2240	0.71%
2025-12-11	17.58	17.30	-0.21	-1.20%	17.30	17.60	16168	2812	0.88%
2025-12-10	17.97	17.51	-0.27	-1.52%	17.49	17.97	13303	2341	0.73%
2025-12-09	17.94	17.78	-0.18	-1.00%	17.74	18.02	8443	1509	0.46%
2025-12-08	18.07	17.96	-0.11	-0.61%	17.92	18.20	10301	1855	0.56%
2025-12-05	17.78	18.07	0.31	1.75%	17.70	18.12	11645	2084	0.64%
2025-12-04	18.00	17.76	-0.23	-1.28%	17.66	18.13	12608	2248	0.69%
2025-12-03	18.33	17.99	-0.18	-0.99%	17.93	18.35	11700	2115	0.64%
2025-12-02	18.18	18.17	-0.03	-0.16%	18.12	18.37	12997	2367	0.71%
2025-12-01	18.50	18.20	0.00	0.00%	18.17	18.55	18403	3375	1.01%
2025-11-28	18.08	18.20	0.09	0.50%	17.96	18.29	9583	1739	0.52%
2025-11-27	17.90	18.11	0.20	1.12%	17.90	18.40	11269	2046	0.62%
2025-11-26	18.10	17.91	-0.23	-1.27%	17.84	18.30	10406	1878	0.57%
2025-11-25	18.29	18.14	0.17	0.95%	18.04	18.37	11675	2130	0.64%
2025-11-24	17.80	17.97	0.27	1.53%	17.60	18.16	16480	2958	0.90%
2025-11-21	18.40	17.70	-0.90	-4.84%	17.60	18.68	26415	4759	1.45%
2025-11-20	18.84	18.60	-0.33	-1.74%	18.56	19.13	18921	3559	1.04%
2025-11-19	19.06	18.93	-0.09	-0.47%	18.79	19.32	21115	4011	1.16%
2025-11-18	19.51	19.02	-0.50	-2.56%	18.88	19.70	26088	4994	1.43%
2025-11-17	19.49	19.52	0.05	0.26%	19.29	19.80	19882	3879	1.09%
2025-11-14	19.53	19.47	-0.12	-0.61%	19.45	19.69	23421	4583	1.28%
2025-11-13	19.30	19.59	0.36	1.87%	19.22	19.67	27224	5308	1.49%
2025-11-12	19.46	19.23	-0.22	-1.13%	19.18	19.59	20348	3922	1.11%
2025-11-11	19.62	19.45	-0.19	-0.97%	19.37	19.71	19011	3697	1.04%
2025-11-10	19.39	19.64	0.24	1.24%	19.28	19.76	35998	7038	1.97%
2025-11-07	19.16	19.40	0.15	0.78%	19.16	19.42	29452	5685	1.61%
2025-11-06	19.29	19.25	-0.23	-1.18%	19.14	19.35	26270	5052	1.44%
2025-11-05	19.39	19.48	-0.44	-2.21%	19.12	19.48	47151	9080	2.58%
2025-11-04	19.48	19.92	0.45	2.31%	19.06	20.53	62311	12250	3.41%
2025-11-03	19.68	19.47	-0.22	-1.12%	19.23	19.97	47952	9430	2.62%
2025-10-31	19.43	19.69	0.07	0.36%	19.17	19.92	35292	6917	1.93%
2025-10-30	19.78	19.62	-0.30	-1.51%	19.07	19.78	48934	9500	2.68%
2025-10-29	19.68	19.92	-0.22	-1.09%	19.42	20.07	83226	16447	4.55%
2025-10-28	19.00	20.14	1.02	5.33%	18.85	20.20	103788	20427	5.68%
2025-10-27	19.36	19.12	-0.65	-3.29%	18.83	19.63	71431	13565	3.91%
2025-10-24	18.54	19.77	1.33	7.21%	18.28	20.26	87262	16977	4.78%
2025-10-23	18.22	18.44	0.15	0.82%	18.11	18.45	14877	2718	0.81%
2025-10-22	18.46	18.29	-0.07	-0.38%	18.22	18.55	9595	1762	0.53%
2025-10-21	18.12	18.36	0.11	0.60%	18.08	18.48	13437	2452	0.74%
2025-10-20	17.97	18.25	0.27	1.50%	17.92	18.26	14501	2627	0.79%
2025-10-17	18.09	17.98	-0.16	-0.88%	17.94	18.22	12634	2281	0.69%
2025-10-16	18.37	18.14	-0.25	-1.36%	18.10	18.58	13696	2506	0.75%
2025-10-15	18.25	18.39	0.22	1.21%	18.22	18.60	21504	3965	1.18%
2025-10-14	18.53	18.17	-0.15	-0.82%	18.11	18.57	18006	3288	0.99%
2025-10-13	18.01	18.32	-0.13	-0.70%	17.51	18.37	18157	3290	0.99%
2025-10-10	18.16	18.45	0.37	2.05%	18.03	18.58	21910	4026	1.20%
2025-10-09	18.30	18.08	-0.20	-1.09%	17.95	18.50	21774	3936	1.19%
2025-09-30	18.19	18.28	0.09	0.49%	18.09	18.50	13894	2541	0.76%
2025-09-29	18.06	18.19	0.13	0.72%	17.73	18.28	14008	2528	0.77%
2025-09-26	17.73	18.06	0.22	1.23%	17.73	18.23	12189	2202	0.67%
2025-09-25	18.01	17.84	-0.13	-0.72%	17.23	18.15	11810	2113	0.65%
2025-09-24	17.68	17.97	0.22	1.24%	17.65	17.99	13392	2385	0.73%
2025-09-23	17.80	17.75	-0.09	-0.50%	17.20	17.90	20560	3594	1.13%
2025-09-22	18.38	17.84	-0.54	-2.94%	17.73	18.42	20088	3596	1.10%
2025-09-19	18.28	18.38	0.03	0.16%	18.18	18.56	8981	1649	0.49%
2025-09-18	18.89	18.35	-0.57	-3.01%	18.22	18.91	17183	3194	0.94%
2025-09-17	18.89	18.92	0.03	0.16%	18.72	18.98	12137	2284	0.66%
2025-09-16	18.53	18.89	0.30	1.61%	18.53	18.95	22447	4218	1.23%
2025-09-15	18.72	18.59	-0.13	-0.69%	18.53	18.83	13034	2425	0.71%
2025-09-12	18.80	18.72	-0.03	-0.16%	18.70	18.94	14838	2788	0.81%
2025-09-11	18.80	18.75	-0.02	-0.11%	18.46	18.80	14588	2721	0.80%
2025-09-10	18.71	18.77	0.06	0.32%	18.61	18.90	12089	2266	0.66%
2025-09-09	18.88	18.71	-0.17	-0.90%	18.55	19.00	16116	3025	0.88%
2025-09-08	18.58	18.88	0.33	1.78%	18.55	19.08	23463	4431	1.28%
2025-09-05	18.45	18.55	0.21	1.15%	18.15	18.69	16180	2987	0.89%