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
2026-05-06	19.40	19.12	-0.21	-1.09%	18.99	19.46	70038	13387	3.66%
2026-04-30	19.41	19.33	-0.08	-0.41%	19.12	19.41	56723	10924	2.96%
2026-04-29	19.49	19.41	-0.01	-0.05%	19.32	19.64	66564	12954	3.48%
2026-04-28	19.39	19.42	-0.10	-0.51%	19.15	19.49	67119	12977	3.51%
2026-04-27	19.86	19.52	-0.51	-2.55%	19.44	19.86	114776	22490	5.99%
2026-04-24	20.41	20.03	-1.26	-5.92%	19.64	20.47	178596	35839	9.33%
2026-04-23	21.42	21.29	-2.36	-9.98%	21.29	21.97	124973	26669	6.57%
2026-04-22	23.27	23.65	0.32	1.37%	23.20	24.80	220198	52553	11.62%
2026-04-21	23.50	23.33	-0.26	-1.10%	23.10	23.76	105779	24731	5.70%
2026-04-20	24.06	23.59	-0.47	-1.95%	23.30	24.12	113119	26695	6.10%
2026-04-17	24.60	24.06	-1.02	-4.07%	24.00	25.00	141511	34250	7.63%
2026-04-16	25.47	25.08	0.11	0.44%	24.66	25.47	157267	39402	8.47%
2026-04-15	26.14	24.97	-1.43	-5.42%	24.81	27.44	258044	66693	13.90%
2026-04-14	23.98	26.40	2.40	10.00%	23.98	26.40	170279	44525	9.18%
2026-04-13	23.06	24.00	1.42	6.29%	21.80	24.20	195147	45267	10.52%
2026-04-10	22.46	22.58	0.19	0.85%	21.99	23.14	144039	32414	7.76%
2026-04-09	23.80	22.39	-0.96	-4.11%	22.31	23.80	189852	43358	10.39%
2026-04-08	23.04	23.35	-2.25	-8.79%	23.04	24.00	248513	58042	13.60%
2026-04-07	24.51	25.60	1.09	4.45%	23.20	26.95	301267	76166	16.49%
2026-04-03	23.00	24.51	2.23	10.01%	22.67	24.51	128950	30601	7.06%
2026-04-02	21.90	22.28	0.29	1.32%	21.89	22.55	98426	21865	5.39%
2026-04-01	22.20	21.99	-0.21	-0.95%	21.71	22.60	119633	26267	6.55%
2026-03-31	22.75	22.20	-0.61	-2.67%	21.31	22.80	203721	44527	11.15%
2026-03-30	22.70	22.81	2.07	9.98%	21.41	22.81	100363	22412	5.49%
2026-03-27	19.60	20.74	1.89	10.03%	19.57	20.74	32481	6675	1.78%
2026-03-26	18.96	18.85	0.00	0.00%	18.84	19.60	31605	6045	1.73%
2026-03-25	18.30	18.85	0.54	2.95%	18.17	18.98	31505	5875	1.72%
2026-03-24	17.79	18.31	0.85	4.87%	17.49	18.31	34791	6209	1.90%
2026-03-23	18.27	17.46	-1.15	-6.18%	17.18	18.46	46468	8283	2.54%
2026-03-20	19.31	18.61	-0.68	-3.53%	18.56	19.57	32202	6115	1.76%
2026-03-19	20.38	19.29	-1.30	-6.31%	19.18	20.52	36722	7222	2.01%
2026-03-18	20.71	20.59	-0.01	-0.05%	20.19	20.87	28954	5910	1.58%
2026-03-17	21.29	20.60	-0.77	-3.60%	20.59	21.81	37517	7906	2.05%
2026-03-16	21.82	21.37	-0.79	-3.56%	21.10	22.23	56091	12093	3.07%
2026-03-13	21.13	22.16	1.03	4.87%	21.13	22.61	84042	18547	4.60%
2026-03-12	21.10	21.13	-0.07	-0.33%	20.88	21.50	36884	7818	2.02%
2026-03-11	20.96	21.20	0.23	1.10%	20.67	21.22	39001	8175	2.13%
2026-03-10	21.10	20.97	-0.11	-0.52%	20.88	21.29	33830	7111	1.85%
2026-03-09	21.75	21.08	-0.82	-3.74%	20.80	21.87	49682	10531	2.72%
2026-03-06	20.78	21.90	0.92	4.39%	20.78	22.05	49284	10629	2.70%
2026-03-05	21.68	20.98	-0.52	-2.42%	20.85	21.84	42847	9054	2.34%
2026-03-04	21.22	21.50	-0.10	-0.46%	21.06	22.06	52080	11260	2.85%
2026-03-03	22.44	21.60	-0.84	-3.74%	21.50	22.75	63317	13855	3.46%
2026-03-02	22.60	22.44	-0.61	-2.65%	21.90	23.88	91033	20534	4.98%
2026-02-27	22.21	23.05	0.90	4.06%	21.91	23.46	94713	21537	5.18%
2026-02-26	22.10	22.15	0.05	0.23%	21.84	22.60	53328	11779	2.92%
2026-02-25	21.90	22.10	0.28	1.28%	21.89	22.68	79345	17682	4.34%
2026-02-24	20.97	21.82	1.36	6.65%	20.90	22.27	73386	15985	4.02%
2026-02-13	20.34	20.46	0.04	0.20%	20.22	20.75	23447	4823	1.28%
2026-02-12	20.65	20.42	-0.30	-1.45%	20.29	20.93	22417	4601	1.23%
2026-02-11	20.32	20.72	0.29	1.42%	20.32	21.26	36715	7663	2.01%
2026-02-10	20.71	20.43	-0.18	-0.87%	20.26	20.80	26065	5331	1.43%
2026-02-09	20.37	20.61	0.36	1.78%	20.35	20.86	46848	9655	2.56%
2026-02-06	20.02	20.25	0.17	0.85%	19.85	20.84	38920	7952	2.13%
2026-02-05	20.30	20.08	-0.30	-1.47%	20.07	20.80	35190	7144	1.93%
2026-02-04	20.56	20.38	-0.17	-0.83%	20.20	20.70	32065	6552	1.75%
2026-02-03	20.63	20.55	0.15	0.74%	20.15	20.77	40458	8287	2.21%
2026-02-02	21.60	20.40	-1.19	-5.51%	20.36	21.68	70244	14673	3.84%
2026-01-30	21.45	21.59	0.28	1.31%	20.21	21.66	89457	18775	4.90%
2026-01-29	21.79	21.31	-0.49	-2.25%	21.11	21.79	40689	8713	2.23%
2026-01-28	21.44	21.80	0.13	0.60%	21.28	21.98	47366	10232	2.59%
2026-01-27	21.45	21.67	0.18	0.84%	21.06	21.76	45459	9729	2.49%