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
2025-04-03	14.87	15.61	0.59	3.93%	14.68	15.94	102843	15750	5.71%
2025-04-02	15.03	15.02	0.21	1.42%	14.69	15.80	75458	11359	4.19%
2025-04-01	14.49	14.81	0.46	3.21%	14.11	15.08	72960	10702	4.05%
2025-03-31	14.81	14.35	-0.47	-3.17%	14.10	15.00	83295	12011	4.63%
2025-03-28	16.15	14.82	-1.65	-10.02%	14.82	16.15	137061	20999	7.61%
2025-03-27	14.95	16.47	1.50	10.02%	14.95	16.47	133732	20830	7.43%
2025-03-26	15.20	14.97	0.50	3.46%	14.90	15.91	159603	24464	8.87%
2025-03-25	13.40	14.47	1.32	10.04%	13.40	14.47	77264	10896	4.29%
2025-03-24	13.27	13.15	-0.11	-0.83%	12.95	13.40	23402	3055	1.30%
2025-03-21	13.55	13.26	-0.30	-2.21%	13.20	13.55	21936	2922	1.22%
2025-03-20	13.67	13.56	-0.20	-1.45%	13.38	13.70	28092	3795	1.56%
2025-03-19	14.03	13.76	-0.35	-2.48%	13.65	14.12	26107	3612	1.45%
2025-03-18	13.97	14.11	0.16	1.15%	13.71	14.16	28960	4035	1.61%
2025-03-17	14.07	13.95	-0.15	-1.06%	13.83	14.26	31933	4465	1.77%
2025-03-14	13.70	14.10	0.68	5.07%	13.46	14.10	69230	9577	3.85%
2025-03-13	13.83	13.42	-0.47	-3.38%	13.30	13.93	49246	6668	2.74%
2025-03-12	13.80	13.89	0.11	0.80%	13.60	14.02	53806	7443	2.99%
2025-03-11	13.93	13.78	-0.23	-1.64%	13.53	13.99	63577	8740	3.53%
2025-03-10	14.70	14.01	-0.95	-6.35%	13.80	14.75	121167	17190	6.73%
2025-03-07	14.00	14.96	1.36	10.00%	13.67	14.96	104865	15331	5.83%
2025-03-06	13.37	13.60	0.28	2.10%	13.18	13.80	45596	6138	2.53%
2025-03-05	13.27	13.32	0.05	0.38%	13.08	13.32	20352	2682	1.13%
2025-03-04	12.90	13.27	0.40	3.11%	12.81	13.28	32347	4245	1.80%
2025-03-03	12.55	12.87	0.26	2.06%	12.55	13.09	32344	4156	1.80%
2025-02-28	12.68	12.61	-0.19	-1.48%	12.58	12.84	21923	2773	1.22%
2025-02-27	12.69	12.80	0.11	0.87%	12.52	12.82	21672	2740	1.20%
2025-02-26	12.58	12.69	0.23	1.85%	12.43	12.72	29104	3676	1.62%
2025-02-25	12.45	12.46	-0.03	-0.24%	12.35	12.65	20513	2564	1.14%
2025-02-24	12.53	12.49	0.05	0.40%	12.38	12.70	23500	2939	1.31%
2025-02-21	12.60	12.44	-0.20	-1.58%	12.25	12.70	29593	3677	1.64%
2025-02-20	12.37	12.64	0.22	1.77%	12.35	12.72	34603	4362	1.92%
2025-02-19	12.19	12.42	-0.24	-1.90%	12.14	12.50	56400	6962	3.13%
2025-02-18	13.55	12.66	-1.41	-10.02%	12.66	13.60	105659	13658	5.87%
2025-02-17	13.53	14.07	0.56	4.15%	13.40	14.86	145936	21080	8.11%
2025-02-14	13.62	13.51	-0.18	-1.31%	13.46	13.80	34757	4733	1.93%
2025-02-13	13.42	13.69	0.27	2.01%	13.36	13.95	44072	6063	2.45%
2025-02-12	13.46	13.42	-0.06	-0.45%	13.37	13.74	18740	2536	1.04%
2025-02-11	13.33	13.48	0.15	1.13%	13.15	13.82	39345	5282	2.19%
2025-02-10	13.30	13.33	0.14	1.06%	13.01	13.35	21218	2804	1.18%
2025-02-07	12.95	13.19	0.14	1.07%	12.95	13.60	27885	3707	1.55%
2025-02-06	13.00	13.05	0.09	0.69%	12.86	13.15	14963	1941	0.83%
2025-02-05	12.95	12.96	0.01	0.08%	12.68	13.05	15314	1968	0.85%
2025-01-27	12.94	12.95	0.01	0.08%	12.83	13.11	14669	1902	0.81%
2025-01-24	12.84	12.94	0.04	0.31%	12.52	12.94	26960	3456	1.50%
2025-01-23	13.02	12.90	0.12	0.94%	12.75	13.10	34295	4428	1.91%
2025-01-22	12.28	12.78	0.59	4.84%	12.07	13.33	73100	9381	4.06%
2025-01-21	12.11	12.19	0.08	0.66%	12.01	12.29	17404	2116	0.97%
2025-01-20	11.95	12.11	0.13	1.09%	11.71	12.16	23232	2782	1.29%
2025-01-17	11.88	11.98	0.01	0.08%	11.70	11.99	18118	2150	1.01%
2025-01-16	12.11	11.97	-0.22	-1.80%	11.68	12.35	31927	3859	1.77%
2025-01-15	12.46	12.19	-0.28	-2.25%	12.02	12.46	31406	3815	1.74%
2025-01-14	11.97	12.47	0.43	3.57%	11.97	12.58	41249	5090	2.29%
2025-01-13	11.80	12.04	0.34	2.91%	11.52	12.43	36694	4412	2.04%
2025-01-10	11.68	11.70	0.03	0.26%	11.59	11.99	25274	2970	1.40%
2025-01-09	11.46	11.67	0.11	0.95%	11.46	11.75	18380	2143	1.02%
2025-01-08	11.74	11.56	-0.14	-1.20%	11.19	11.74	28163	3221	1.56%
2025-01-07	11.50	11.70	0.12	1.04%	11.36	11.71	15300	1773	0.85%
2025-01-06	11.37	11.58	0.11	0.96%	11.14	11.63	19708	2256	1.09%
2025-01-03	11.90	11.47	-0.44	-3.69%	11.42	12.07	21474	2506	1.19%
2025-01-02	11.89	11.91	-0.06	-0.50%	11.78	12.28	19939	2402	1.11%
2024-12-31	12.09	11.97	-0.18	-1.48%	11.90	12.27	16661	2008	0.93%
2024-12-30	12.15	12.15	-0.12	-0.98%	12.01	12.48	31299	3814	1.74%
2024-12-27	12.00	12.27	0.24	2.00%	11.95	12.29	24681	3010	1.37%
2024-12-26	12.15	12.03	-0.10	-0.82%	11.96	12.40	22060	2674	1.23%
2024-12-25	12.35	12.13	-0.21	-1.70%	11.89	12.40	23365	2817	1.30%