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
2025-09-16	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%
2025-07-24	19.20	19.17	0.06	0.31%	19.07	19.31	35278	6760	1.93%
2025-07-23	19.37	19.11	-0.28	-1.44%	19.08	19.55	37745	7283	2.07%
2025-07-22	19.70	19.39	-0.33	-1.67%	18.90	19.72	53319	10315	2.92%
2025-07-21	19.94	19.72	-0.13	-0.65%	19.66	20.17	58091	11524	3.18%
2025-07-18	19.86	19.85	-0.01	-0.05%	19.47	20.18	64260	12681	3.52%
2025-07-17	20.36	19.86	-0.52	-2.55%	19.81	20.36	68719	13692	3.76%
2025-07-16	20.06	20.38	0.04	0.20%	19.60	20.75	92124	18611	5.04%
2025-07-15	19.91	20.34	-1.22	-5.66%	19.40	21.28	163148	32547	8.93%
2025-07-14	20.76	21.56	0.58	2.76%	20.75	21.60	86310	18399	4.72%
2025-07-11	20.74	20.98	-0.08	-0.38%	20.34	21.00	71456	14786	3.91%
2025-07-10	20.86	21.06	0.49	2.38%	20.50	21.22	96421	20190	5.28%
2025-07-09	21.00	20.57	-0.46	-2.19%	20.53	21.15	85082	17652	4.66%
2025-07-08	21.30	21.03	-0.33	-1.54%	20.94	21.70	92967	19656	5.09%
2025-07-07	21.30	21.36	-0.04	-0.19%	20.88	21.97	121545	25924	6.65%
2025-07-04	21.00	21.40	0.08	0.38%	20.70	21.85	175866	37395	9.62%
2025-07-03	19.30	21.32	1.94	10.01%	19.28	21.32	151589	31086	8.30%
2025-07-02	19.12	19.38	-0.23	-1.17%	19.10	19.95	106422	20706	5.82%
2025-07-01	18.67	19.61	1.12	6.06%	18.27	20.00	132659	25309	7.37%
2025-06-30	18.29	18.49	0.20	1.09%	18.21	18.54	46049	8475	2.56%
2025-06-27	18.24	18.29	0.05	0.27%	18.13	18.57	48732	8936	2.71%
2025-06-26	18.42	18.24	-0.23	-1.25%	18.00	18.59	72250	13184	4.01%
2025-06-25	18.80	18.47	-0.44	-2.33%	18.30	18.98	85739	15880	4.76%
2025-06-24	18.74	18.91	-0.13	-0.68%	18.73	19.36	84724	16052	4.71%
2025-06-23	18.15	19.04	0.44	2.37%	18.14	19.13	114533	21524	6.36%
2025-06-20	19.00	18.60	-0.86	-4.42%	18.29	19.25	139528	26081	7.75%
2025-06-19	20.00	19.46	-2.16	-9.99%	19.46	20.46	213729	42079	11.87%
2025-06-18	23.00	21.62	-2.40	-9.99%	21.62	23.46	211986	46990	11.78%
2025-06-17	22.28	24.02	2.18	9.98%	22.28	24.02	302468	71902	16.80%
2025-06-16	20.18	21.84	1.99	10.03%	19.88	21.84	185048	38806	10.28%
2025-06-13	19.54	19.85	-0.18	-0.90%	19.54	21.55	189886	38804	10.55%
2025-06-12	18.53	20.03	1.06	5.59%	18.02	20.87	215595	42843	11.98%
2025-06-11	19.15	18.97	-0.76	-3.85%	18.19	19.65	168011	31337	9.33%
2025-06-10	18.45	19.73	0.67	3.52%	18.40	20.88	242639	47802	13.48%
2025-06-09	18.70	19.06	0.00	0.00%	18.02	19.80	235204	44159	13.07%