苏利股份

603585
🏛️ 中国 →
18.06
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 17.80 17.89 17.75 17.83 58.8K
09:35 17.83 17.94 17.81 17.94 54.7K
09:40 17.95 18.01 17.93 17.99 38.6K
09:45 17.98 18.01 17.91 17.91 36.8K
09:50 17.90 17.90 17.85 17.86 34.0K
09:55 17.86 17.93 17.81 17.91 25.1K
10:00 17.91 17.95 17.87 17.94 14.3K
10:05 17.95 18.10 17.95 18.10 99.0K
10:10 18.09 18.19 18.09 18.17 101.8K
10:15 18.17 18.19 18.15 18.17 41.6K
10:20 18.16 18.20 18.15 18.20 43.4K
10:25 18.19 18.23 18.19 18.23 37.1K
10:30 18.22 18.23 18.16 18.16 21.7K
10:35 18.16 18.17 18.13 18.17 28.8K
10:40 18.18 18.18 18.16 18.18 11.0K
10:45 18.17 18.17 18.16 18.17 17.4K
10:50 18.17 18.17 18.13 18.15 20.9K
10:55 18.15 18.16 18.15 18.15 2.7K
11:00 18.15 18.16 18.14 18.15 10.1K
11:05 18.15 18.17 18.14 18.15 7.9K
11:10 18.15 18.16 18.14 18.16 7.4K
11:15 18.16 18.16 18.13 18.15 14.3K
11:20 18.16 18.18 18.15 18.16 9.0K
11:25 18.16 18.17 18.15 18.15 11.6K
13:00 18.15 18.15 18.11 18.13 19.9K
13:05 18.12 18.13 18.09 18.11 64.9K
13:10 18.11 18.14 18.11 18.12 12.9K
13:15 18.14 18.14 18.11 18.11 15.1K
13:20 18.11 18.12 18.09 18.09 9.5K
13:25 18.09 18.11 18.07 18.08 13.9K
13:30 18.09 18.13 18.08 18.10 12.1K
13:35 18.10 18.11 18.09 18.10 6.5K
13:40 18.10 18.15 18.09 18.13 20.5K
13:45 18.11 18.16 18.10 18.13 5.8K
13:50 18.13 18.15 18.08 18.09 10.5K
13:55 18.11 18.11 18.05 18.06 23.6K
14:00 18.06 18.11 18.05 18.11 15.3K
14:05 18.11 18.12 18.08 18.10 26.4K
14:10 18.10 18.12 18.09 18.09 18.5K
14:15 18.09 18.13 18.09 18.13 7.2K
14:20 18.13 18.14 18.10 18.14 33.7K
14:25 18.11 18.12 18.07 18.09 11.5K
14:30 18.09 18.10 18.05 18.08 19.0K
14:35 18.07 18.10 18.06 18.08 17.0K
14:40 18.07 18.10 18.06 18.08 23.1K
14:45 18.08 18.10 18.07 18.09 18.8K
14:50 18.08 18.09 18.05 18.09 39.8K
14:55 18.05 18.10 18.05 18.09 17.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17.73 18.23 17.73 18.06 1.2M
2025-09-25 18.01 18.15 17.23 17.84 1.2M
2025-09-24 17.68 17.99 17.65 17.97 1.3M
2025-09-23 17.80 17.90 17.20 17.75 2.1M
2025-09-22 18.38 18.42 17.73 17.84 2.0M
2025-09-19 18.28 18.56 18.18 18.38 0.9M
2025-09-18 18.89 18.91 18.22 18.35 1.7M
2025-09-17 18.89 18.98 18.72 18.92 1.2M
2025-09-16 18.53 18.95 18.53 18.89 2.2M
2025-09-15 18.72 18.83 18.53 18.59 1.3M
2025-09-12 18.80 18.94 18.70 18.72 1.5M
2025-09-11 18.80 18.80 18.46 18.75 1.5M
2025-09-10 18.71 18.90 18.61 18.77 1.2M
2025-09-09 18.88 19.00 18.55 18.71 1.6M
2025-09-08 18.58 19.08 18.55 18.88 2.3M
2025-09-05 18.45 18.69 18.15 18.55 1.6M
2025-09-04 18.13 18.62 18.10 18.34 2.3M
2025-09-03 18.76 18.80 18.08 18.12 2.0M
2025-09-02 19.25 19.25 18.40 18.60 2.5M
2025-09-01 18.95 19.26 18.80 19.10 2.7M
2025-08-29 18.86 19.00 18.61 18.83 2.2M
2025-08-28 19.04 19.26 18.40 18.85 4.4M
2025-08-27 20.19 20.25 19.09 19.18 7.6M
2025-08-26 19.83 20.19 19.74 19.96 4.5M
2025-08-25 19.95 20.00 19.71 19.88 3.8M
2025-08-22 19.94 19.94 19.33 19.88 3.8M
2025-08-21 19.95 20.27 19.75 19.88 4.5M
2025-08-20 19.51 20.08 19.51 19.96 3.9M
2025-08-19 19.44 19.79 19.41 19.61 3.4M
2025-08-18 19.96 19.99 19.35 19.46 4.3M
2025-08-15 19.18 19.75 19.09 19.58 5.6M
2025-08-14 19.35 19.47 19.05 19.08 3.9M
2025-08-13 19.18 19.37 19.05 19.26 2.7M
2025-08-12 19.64 19.76 19.15 19.18 3.6M
2025-08-11 19.30 19.65 19.23 19.64 3.3M
2025-08-08 19.45 19.45 19.08 19.26 2.3M
2025-08-07 19.48 19.58 19.22 19.29 2.4M
2025-08-06 19.39 19.70 19.31 19.48 3.5M
2025-08-05 19.24 19.49 19.10 19.40 2.7M
2025-08-04 19.23 19.28 18.83 19.24 2.5M
2025-08-01 18.83 19.75 18.75 19.23 5.5M
2025-07-31 19.05 19.30 18.76 18.83 2.4M
2025-07-30 19.12 19.37 19.02 19.16 3.8M
2025-07-29 19.31 19.31 18.68 19.18 5.3M
2025-07-28 19.54 19.75 19.22 19.39 5.4M
2025-07-25 19.15 19.79 19.15 19.48 6.1M
2025-07-24 19.20 19.31 19.07 19.17 3.5M
2025-07-23 19.37 19.55 19.08 19.11 3.8M
2025-07-22 19.70 19.72 18.90 19.39 5.3M
2025-07-21 19.94 20.17 19.66 19.72 5.8M
2025-07-18 19.86 20.18 19.47 19.85 6.4M
2025-07-17 20.36 20.36 19.81 19.86 6.9M
2025-07-16 20.06 20.75 19.60 20.38 9.2M
2025-07-15 19.91 21.28 19.40 20.34 16.3M
2025-07-14 20.76 21.60 20.75 21.56 8.6M
2025-07-11 20.74 21.00 20.34 20.98 7.1M
2025-07-10 20.86 21.22 20.50 21.06 9.6M
2025-07-09 21.00 21.15 20.53 20.57 8.5M
2025-07-08 21.30 21.70 20.94 21.03 9.3M
2025-07-07 21.30 21.97 20.88 21.36 12.2M
2025-07-04 21.00 21.85 20.70 21.40 17.6M
2025-07-03 19.30 21.32 19.28 21.32 15.2M
2025-07-02 19.12 19.95 19.10 19.38 10.6M
2025-07-01 18.67 20.00 18.27 19.61 13.3M
2025-06-30 18.29 18.54 18.21 18.49 4.6M
2025-06-27 18.24 18.57 18.13 18.29 4.9M
2025-06-26 18.42 18.59 18.00 18.24 7.2M
2025-06-25 18.80 18.98 18.30 18.47 8.6M
2025-06-24 18.74 19.36 18.73 18.91 8.5M
2025-06-23 18.15 19.13 18.14 19.04 11.5M
2025-06-20 19.00 19.25 18.29 18.60 14.0M
2025-06-19 20.00 20.46 19.46 19.46 21.4M
2025-06-18 23.00 23.46 21.62 21.62 21.2M
2025-06-17 22.28 24.02 22.28 24.02 30.2M
2025-06-16 20.18 21.84 19.88 21.84 18.5M
2025-06-13 19.54 21.55 19.54 19.85 19.0M
2025-06-12 18.53 20.87 18.02 20.03 21.6M
2025-06-11 19.15 19.65 18.19 18.97 16.8M
2025-06-10 18.45 20.88 18.40 19.73 24.3M
2025-06-09 18.70 19.80 18.02 19.06 23.5M
2025-06-06 18.22 19.06 17.88 19.06 17.6M
2025-06-05 15.95 17.33 15.80 17.33 5.1M
2025-06-04 15.85 15.85 15.48 15.75 2.1M
2025-06-03 15.55 15.86 15.48 15.76 2.0M
2025-05-30 15.75 15.86 15.38 15.68 2.4M
2025-05-29 15.88 15.98 15.46 15.76 3.1M
2025-05-28 16.30 16.38 15.51 16.02 4.3M
2025-05-27 15.35 16.33 15.32 16.23 4.8M
2025-05-26 15.87 15.88 15.31 15.48 2.7M
2025-05-23 15.20 15.75 15.11 15.61 3.1M
2025-05-22 15.39 15.55 15.05 15.13 1.8M
2025-05-21 15.60 15.67 15.33 15.47 1.7M
2025-05-20 15.70 15.81 15.43 15.59 1.9M
2025-05-19 15.37 16.00 15.14 15.81 2.9M
2025-05-16 15.06 15.35 15.06 15.29 1.1M
2025-05-15 15.44 15.44 15.03 15.20 2.0M
2025-05-14 15.44 15.64 15.27 15.36 1.7M
2025-05-13 15.48 15.98 15.17 15.57 2.8M
2025-05-12 15.23 15.55 15.22 15.32 2.4M
2025-05-09 15.55 15.55 15.13 15.21 2.0M
2025-05-08 15.57 15.79 15.43 15.53 2.3M
2025-05-07 15.88 15.90 15.40 15.57 2.8M
2025-05-06 15.08 15.70 15.06 15.66 4.7M
2025-04-30 15.33 15.45 15.00 15.00 3.3M
2025-04-29 15.16 15.38 15.04 15.33 3.7M
2025-04-28 15.03 15.46 14.95 15.25 6.5M
2025-04-25 15.08 15.42 14.92 15.10 5.9M
2025-04-24 15.12 15.56 14.60 15.04 9.6M
2025-04-23 14.68 15.06 14.38 15.04 4.5M
2025-04-22 14.10 14.55 14.00 14.52 3.5M
2025-04-21 13.88 14.24 13.64 14.10 2.6M
2025-04-18 13.92 14.09 13.47 13.73 2.5M
2025-04-17 13.61 14.17 13.27 13.85 3.9M
2025-04-16 14.40 14.51 13.43 13.66 6.2M
2025-04-15 14.80 14.95 14.41 14.62 4.1M
2025-04-14 14.57 14.85 14.45 14.62 4.4M
2025-04-11 14.47 14.75 14.31 14.48 4.5M
2025-04-10 14.32 14.80 14.20 14.30 6.7M
2025-04-09 14.05 14.26 12.92 14.23 6.9M
2025-04-08 13.87 14.66 13.87 14.36 7.0M
2025-04-07 14.79 14.98 14.05 14.05 5.0M
2025-04-03 14.87 15.94 14.68 15.61 10.3M
2025-04-02 15.03 15.80 14.69 15.02 7.5M
2025-04-01 14.49 15.08 14.11 14.81 7.3M
2025-03-31 14.81 15.00 14.10 14.35 8.3M
2025-03-28 16.15 16.15 14.82 14.82 13.7M
2025-03-27 14.95 16.47 14.95 16.47 13.4M
2025-03-26 15.20 15.91 14.90 14.97 16.0M
2025-03-25 13.40 14.47 13.40 14.47 7.7M
2025-03-24 13.27 13.40 12.95 13.15 2.3M
2025-03-21 13.55 13.55 13.20 13.26 2.2M
2025-03-20 13.67 13.70 13.38 13.56 2.8M
2025-03-19 14.03 14.12 13.65 13.76 2.6M
2025-03-18 13.97 14.16 13.71 14.11 2.9M
2025-03-17 14.07 14.26 13.83 13.95 3.2M
2025-03-14 13.70 14.10 13.46 14.10 6.9M
2025-03-13 13.83 13.93 13.30 13.42 4.9M
2025-03-12 13.80 14.02 13.60 13.89 5.4M
2025-03-11 13.93 13.99 13.53 13.78 6.4M
2025-03-10 14.70 14.75 13.80 14.01 12.1M
2025-03-07 14.00 14.96 13.67 14.96 10.5M
2025-03-06 13.37 13.80 13.18 13.60 4.6M
2025-03-05 13.27 13.32 13.08 13.32 2.0M
2025-03-04 12.90 13.28 12.81 13.27 3.2M
2025-03-03 12.55 13.09 12.55 12.87 3.2M
2025-02-28 12.68 12.84 12.58 12.61 2.2M
2025-02-27 12.69 12.82 12.52 12.80 2.2M
2025-02-26 12.58 12.72 12.43 12.69 2.9M
2025-02-25 12.45 12.65 12.35 12.46 2.1M
2025-02-24 12.53 12.70 12.38 12.49 2.4M
2025-02-21 12.60 12.70 12.25 12.44 3.0M
2025-02-20 12.37 12.72 12.35 12.64 3.5M
2025-02-19 12.19 12.50 12.14 12.42 5.6M
2025-02-18 13.55 13.60 12.66 12.66 10.6M
2025-02-17 13.53 14.86 13.40 14.07 14.6M
2025-02-14 13.62 13.80 13.46 13.51 3.5M
2025-02-13 13.42 13.95 13.36 13.69 4.4M
2025-02-12 13.46 13.74 13.37 13.42 1.9M
2025-02-11 13.33 13.82 13.15 13.48 3.9M
2025-02-10 13.30 13.35 13.01 13.33 2.1M
2025-02-07 12.95 13.60 12.95 13.19 2.8M
2025-02-06 13.00 13.15 12.86 13.05 1.5M
2025-02-05 12.95 13.05 12.68 12.96 1.5M
2025-01-27 12.94 13.11 12.83 12.95 1.5M
2025-01-24 12.84 12.94 12.52 12.94 2.7M
2025-01-23 13.02 13.10 12.75 12.90 3.4M
2025-01-22 12.28 13.33 12.07 12.78 7.3M
2025-01-21 12.11 12.29 12.01 12.19 1.7M
2025-01-20 11.95 12.16 11.71 12.11 2.3M
2025-01-17 11.88 11.99 11.70 11.98 1.8M
2025-01-16 12.11 12.35 11.68 11.97 3.2M
2025-01-15 12.46 12.46 12.02 12.19 3.1M
2025-01-14 11.97 12.58 11.97 12.47 4.1M
2025-01-13 11.80 12.43 11.52 12.04 3.7M
2025-01-10 11.68 11.99 11.59 11.70 2.5M
2025-01-09 11.46 11.75 11.46 11.67 1.8M
2025-01-08 11.74 11.74 11.19 11.56 2.8M
2025-01-07 11.50 11.71 11.36 11.70 1.5M
2025-01-06 11.37 11.63 11.14 11.58 2.0M
2025-01-03 11.90 12.07 11.42 11.47 2.1M
2025-01-02 11.89 12.28 11.78 11.91 2.0M