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
2025-10-31	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%
2025-09-04	18.13	18.34	0.22	1.21%	18.10	18.62	22552	4151	1.23%
2025-09-03	18.76	18.12	-0.48	-2.58%	18.08	18.80	20347	3737	1.11%
2025-09-02	19.25	18.60	-0.50	-2.62%	18.40	19.25	25422	4733	1.39%
2025-09-01	18.95	19.10	0.27	1.43%	18.80	19.26	26825	5110	1.47%
2025-08-29	18.86	18.83	-0.02	-0.11%	18.61	19.00	21597	4062	1.18%
2025-08-28	19.04	18.85	-0.33	-1.72%	18.40	19.26	44498	8379	2.44%
2025-08-27	20.19	19.18	-0.78	-3.91%	19.09	20.25	75554	14820	4.13%
2025-08-26	19.83	19.96	0.08	0.40%	19.74	20.19	45164	9021	2.47%
2025-08-25	19.95	19.88	0.00	0.00%	19.71	20.00	38309	7609	2.10%
2025-08-22	19.94	19.88	0.00	0.00%	19.33	19.94	38023	7451	2.08%
2025-08-21	19.95	19.88	-0.08	-0.40%	19.75	20.27	45481	9079	2.49%
2025-08-20	19.51	19.96	0.35	1.78%	19.51	20.08	38727	7692	2.12%
2025-08-19	19.44	19.61	0.15	0.77%	19.41	19.79	33822	6612	1.85%
2025-08-18	19.96	19.46	-0.12	-0.61%	19.35	19.99	43097	8391	2.36%
2025-08-15	19.18	19.58	0.50	2.62%	19.09	19.75	56495	11049	3.09%
2025-08-14	19.35	19.08	-0.18	-0.93%	19.05	19.47	38557	7425	2.11%
2025-08-13	19.18	19.26	0.08	0.42%	19.05	19.37	27390	5255	1.50%
2025-08-12	19.64	19.18	-0.46	-2.34%	19.15	19.76	35909	6938	1.97%
2025-08-11	19.30	19.64	0.38	1.97%	19.23	19.65	32800	6391	1.79%
2025-08-08	19.45	19.26	-0.03	-0.16%	19.08	19.45	22699	4369	1.24%
2025-08-07	19.48	19.29	-0.19	-0.98%	19.22	19.58	24383	4718	1.33%
2025-08-06	19.39	19.48	0.08	0.41%	19.31	19.70	34592	6743	1.89%
2025-08-05	19.24	19.40	0.16	0.83%	19.10	19.49	27479	5306	1.50%
2025-08-04	19.23	19.24	0.01	0.05%	18.83	19.28	24748	4715	1.35%
2025-08-01	18.83	19.23	0.40	2.12%	18.75	19.75	54980	10633	3.01%
2025-07-31	19.05	18.83	-0.33	-1.72%	18.76	19.30	23809	4508	1.30%
2025-07-30	19.12	19.16	-0.02	-0.10%	19.02	19.37	37575	7225	2.06%
2025-07-29	19.31	19.18	-0.21	-1.08%	18.68	19.31	52805	10010	2.89%
2025-07-28	19.54	19.39	-0.09	-0.46%	19.22	19.75	53676	10457	2.94%
2025-07-25	19.15	19.48	0.31	1.62%	19.15	19.79	60656	11825	3.32%