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
2026-08-20	10.03	10.15	0.12	1.20%	10.03	10.21	31639	3198	1.17%
2026-08-19	10.20	10.03	-0.26	-2.53%	10.01	10.27	35092	3546	1.30%
2026-08-18	10.38	10.29	0.00	0.00%	10.20	10.38	28937	2971	1.07%
2026-08-17	10.19	10.29	0.23	2.29%	10.02	10.31	45476	4645	1.68%
2026-08-14	9.93	10.06	-0.05	-0.49%	9.73	10.18	58246	5826	2.15%
2026-08-13	10.26	10.11	-0.14	-1.37%	10.10	10.28	28175	2861	1.04%
2026-08-12	10.17	10.25	0.11	1.08%	10.11	10.28	25205	2571	0.93%
2026-08-11	10.33	10.14	-0.20	-1.93%	10.14	10.33	34790	3549	1.28%
2026-08-10	10.16	10.34	0.22	2.17%	10.11	10.44	40742	4203	1.50%
2026-08-07	10.06	10.12	0.01	0.10%	9.93	10.20	42895	4315	1.58%
2026-08-06	10.03	10.11	0.03	0.30%	9.95	10.13	34497	3464	1.27%
2026-08-05	10.04	10.08	0.09	0.90%	9.93	10.08	38668	3863	1.43%
2026-08-04	10.18	9.99	-0.17	-1.67%	9.95	10.26	43138	4335	1.59%
2026-08-03	9.94	10.16	0.23	2.32%	9.89	10.17	36125	3640	1.33%
2026-07-31	9.80	9.93	0.01	0.10%	9.79	9.99	42993	4253	1.59%
2026-07-30	9.76	9.92	0.26	2.69%	9.69	10.20	60278	5999	2.23%
2026-07-29	9.51	9.66	0.16	1.68%	9.47	9.71	32501	3127	1.20%
2026-07-28	9.48	9.50	0.03	0.32%	9.44	9.58	22417	2128	0.83%
2026-07-27	9.06	9.47	0.23	2.49%	9.06	9.53	35306	3325	1.30%
2026-07-24	9.52	9.24	-0.37	-3.85%	9.22	9.62	30346	2854	1.12%
2026-07-23	9.25	9.61	0.35	3.78%	9.17	9.66	49258	4680	1.82%
2026-07-22	9.21	9.26	0.05	0.54%	9.12	9.32	37224	3431	1.37%
2026-07-21	9.27	9.21	-0.06	-0.65%	8.89	9.38	56477	5155	2.09%
2026-07-20	9.34	9.27	-0.07	-0.75%	9.12	9.60	43668	4088	1.61%
2026-07-17	9.51	9.34	-0.19	-1.99%	9.21	9.73	41721	3948	1.54%
2026-07-16	9.64	9.53	-0.05	-0.52%	9.37	9.67	30103	2879	1.11%
2026-07-15	9.45	9.58	0.10	1.05%	9.38	9.69	37362	3582	1.38%
2026-07-14	9.09	9.48	0.37	4.06%	9.03	9.54	47443	4422	1.75%
2026-07-13	9.34	9.11	-0.25	-2.67%	9.09	9.43	46696	4294	1.72%
2026-07-10	9.30	9.36	0.07	0.75%	9.11	9.54	52740	4955	1.95%
2026-07-09	9.28	9.29	-0.16	-1.69%	9.14	9.52	65034	6034	2.40%
2026-07-08	13.70	13.59	-0.14	-1.02%	13.48	13.86	22254	3033	1.15%
2026-07-07	14.43	13.73	-0.64	-4.45%	13.71	14.43	33981	4716	1.76%
2026-07-06	14.43	14.37	-0.01	-0.07%	14.23	14.65	27436	3960	1.42%
2026-07-03	14.27	14.38	0.23	1.63%	14.13	14.40	29117	4163	1.51%
2026-07-02	14.08	14.15	0.04	0.28%	13.97	14.42	32259	4599	1.67%
2026-07-01	13.68	14.11	0.44	3.22%	13.61	14.25	42691	5962	2.21%
2026-06-30	13.71	13.67	-0.03	-0.22%	13.39	13.89	24345	3330	1.26%
2026-06-29	13.71	13.70	-0.01	-0.07%	13.22	13.85	40966	5579	2.12%
2026-06-26	14.01	13.71	-0.28	-2.00%	13.57	14.01	29550	4063	1.53%
2026-06-25	14.30	13.99	-0.38	-2.64%	13.72	14.43	44476	6211	2.30%
2026-06-24	14.66	14.37	-0.26	-1.78%	14.22	14.66	23818	3423	1.23%
2026-06-23	14.53	14.63	0.04	0.27%	14.53	14.83	30016	4400	1.55%
2026-06-22	14.38	14.59	0.14	0.97%	14.01	14.69	39876	5724	2.06%
2026-06-18	14.70	14.45	-0.17	-1.16%	14.38	14.70	27716	4020	1.43%
2026-06-17	15.30	14.62	-0.58	-3.82%	14.58	15.30	41585	6140	2.15%
2026-06-16	15.25	15.20	-0.05	-0.33%	14.92	15.38	28100	4259	1.45%
2026-06-15	15.30	15.25	-0.06	-0.39%	15.08	15.61	33650	5149	1.74%
2026-06-12	15.00	15.31	0.38	2.55%	14.84	15.47	42436	6462	2.19%
2026-06-11	14.89	14.93	-0.17	-1.13%	14.78	15.16	26750	3985	1.38%
2026-06-10	15.00	15.10	0.12	0.80%	14.75	15.24	31866	4779	1.65%
2026-06-09	14.94	14.98	0.11	0.74%	14.76	15.17	28375	4253	1.47%
2026-06-08	15.15	14.87	-0.68	-4.37%	14.70	15.45	39032	5872	2.02%
2026-06-05	15.45	15.55	0.09	0.58%	15.11	15.69	34383	5303	1.78%
2026-06-04	15.70	15.46	-0.39	-2.46%	15.38	15.92	30649	4754	1.58%
2026-06-03	16.07	15.85	-0.22	-1.37%	15.76	16.16	26743	4257	1.38%
2026-06-02	16.43	16.07	-0.40	-2.43%	15.90	16.51	27569	4429	1.43%
2026-06-01	15.75	16.47	0.51	3.20%	15.75	16.51	35498	5804	1.84%
2026-05-29	16.26	15.96	-0.36	-2.21%	15.88	16.39	34304	5527	1.77%
2026-05-28	16.31	16.32	-0.03	-0.18%	16.07	16.44	30533	4970	1.58%
2026-05-27	16.61	16.35	-0.42	-2.50%	16.26	16.85	35117	5772	1.82%
2026-05-26	16.93	16.77	-0.24	-1.41%	16.51	16.97	39905	6645	2.06%
2026-05-25	17.20	17.01	-0.24	-1.39%	16.90	17.38	28088	4799	1.45%
2026-05-22	16.89	17.25	0.50	2.99%	16.71	17.40	44289	7579	2.29%
2026-05-21	17.50	16.75	-0.84	-4.78%	16.72	17.81	51168	8839	2.67%
2026-05-20	17.84	17.59	-0.32	-1.79%	17.36	17.88	45413	7963	2.37%
2026-05-19	18.02	17.91	-0.09	-0.50%	17.63	18.02	38005	6772	1.98%
2026-05-18	18.21	18.00	-0.18	-0.99%	17.86	18.21	35869	6438	1.87%
2026-05-15	18.37	18.18	-0.19	-1.03%	18.04	18.47	38157	6971	1.99%
2026-05-14	18.59	18.37	-0.21	-1.13%	18.19	18.64	55309	10173	2.89%
2026-05-13	18.57	18.58	-0.04	-0.21%	18.55	18.82	40015	7466	2.09%