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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.80 19.38 18.75 19.18 1.7M
2021-12-30 18.99 19.05 18.60 18.82 1.1M
2021-12-29 18.32 19.11 18.13 18.97 3.2M
2021-12-28 18.01 18.35 17.88 18.33 1.2M
2021-12-27 18.00 18.14 17.76 17.95 1.0M
2021-12-24 18.23 18.35 17.80 17.89 1.1M
2021-12-23 18.37 18.43 18.15 18.23 1.0M
2021-12-22 18.35 18.48 17.94 18.28 1.1M
2021-12-21 17.77 18.30 17.59 18.17 1.6M
2021-12-20 17.68 17.87 17.53 17.66 1.4M
2021-12-17 17.60 17.80 17.41 17.49 0.5M
2021-12-16 17.43 17.71 17.39 17.71 0.5M
2021-12-15 17.46 17.65 17.36 17.46 0.7M
2021-12-14 17.30 17.46 17.05 17.41 0.7M
2021-12-13 17.07 17.31 17.05 17.21 0.7M
2021-12-10 16.97 17.14 16.82 17.10 0.5M
2021-12-09 17.02 17.18 17.01 17.06 0.6M
2021-12-08 17.24 17.30 16.92 17.04 0.7M
2021-12-07 17.88 17.88 17.10 17.18 1.0M
2021-12-06 18.00 18.11 17.61 17.87 0.9M
2021-12-03 18.33 18.57 17.92 18.03 1.2M
2021-12-02 18.64 18.79 18.31 18.40 1.0M
2021-12-01 18.10 18.63 17.97 18.58 2.2M
2021-11-30 17.93 18.11 17.70 18.05 1.1M
2021-11-29 17.82 17.96 17.59 17.67 1.2M
2021-11-26 18.18 18.50 17.85 18.05 2.0M
2021-11-25 16.90 18.40 16.86 18.13 3.7M
2021-11-24 16.88 16.96 16.65 16.89 0.4M
2021-11-23 16.82 16.94 16.68 16.88 0.5M
2021-11-22 16.99 17.14 16.67 16.86 0.6M
2021-11-19 16.62 17.15 16.46 16.95 1.6M
2021-11-18 16.73 17.50 16.60 16.64 2.8M
2021-11-17 16.57 17.20 16.53 16.90 1.7M
2021-11-16 16.88 16.88 16.40 16.52 0.8M
2021-11-15 16.35 17.40 16.35 16.88 2.5M
2021-11-12 16.16 16.32 15.92 16.30 1.2M
2021-11-11 15.85 16.16 15.82 16.14 1.0M
2021-11-10 15.68 15.94 15.64 15.85 0.7M
2021-11-09 15.43 15.81 15.43 15.80 0.8M
2021-11-08 15.39 15.59 15.22 15.46 0.9M
2021-11-05 15.37 15.49 15.21 15.39 0.7M
2021-11-04 14.74 15.47 14.67 15.36 1.0M
2021-11-03 14.65 14.90 14.52 14.75 0.4M
2021-11-02 15.09 15.15 14.56 14.65 0.8M
2021-11-01 14.83 15.14 14.71 15.04 0.7M
2021-10-29 14.76 14.89 14.70 14.83 0.6M
2021-10-28 15.00 15.13 14.66 14.74 0.7M
2021-10-27 15.29 15.35 14.84 14.87 0.6M
2021-10-26 15.46 15.50 15.16 15.27 0.8M
2021-10-25 15.60 15.65 15.38 15.46 0.4M
2021-10-22 16.03 16.24 15.51 15.54 1.0M
2021-10-21 15.86 16.05 15.75 16.03 0.9M
2021-10-20 15.87 15.90 15.68 15.83 0.5M
2021-10-19 15.81 15.91 15.71 15.86 0.6M
2021-10-18 15.58 15.81 15.36 15.80 0.6M
2021-10-15 15.76 15.76 15.56 15.56 0.3M
2021-10-14 15.72 15.81 15.54 15.72 0.6M
2021-10-13 15.72 15.72 15.54 15.64 0.6M
2021-10-12 15.92 16.02 15.55 15.63 1.4M
2021-10-11 16.00 16.14 15.80 16.01 1.0M
2021-10-08 16.08 16.25 15.89 16.08 1.8M
2021-09-30 16.16 16.27 15.84 16.06 1.9M
2021-09-29 16.27 16.50 15.87 16.16 1.7M
2021-09-28 16.34 16.90 16.26 16.26 1.5M
2021-09-27 17.11 17.38 16.28 16.40 2.2M
2021-09-24 17.62 17.91 17.00 17.11 2.5M
2021-09-23 18.41 18.43 17.60 17.75 2.7M
2021-09-22 18.08 18.34 17.40 18.14 3.2M
2021-09-17 17.90 18.78 17.67 18.23 4.7M
2021-09-16 17.70 18.88 17.52 18.10 5.1M
2021-09-15 17.20 17.98 17.01 17.98 5.3M
2021-09-14 16.95 17.39 16.78 17.20 2.7M
2021-09-13 16.78 17.05 16.50 16.96 1.2M
2021-09-10 16.81 16.94 16.55 16.71 0.9M
2021-09-09 16.80 16.96 16.68 16.83 1.0M
2021-09-08 16.75 16.99 16.61 16.79 1.4M
2021-09-07 15.96 17.17 15.91 16.95 3.4M
2021-09-06 15.91 16.03 15.76 15.96 0.7M
2021-09-03 15.88 16.09 15.78 15.81 0.6M
2021-09-02 15.91 16.00 15.75 15.98 0.6M
2021-09-01 15.99 16.08 15.73 15.96 1.2M
2021-08-31 15.74 15.94 15.55 15.91 0.8M
2021-08-30 16.09 16.10 15.71 15.74 0.6M
2021-08-27 15.82 15.97 15.75 15.92 0.5M
2021-08-26 16.06 16.09 15.85 15.87 0.4M
2021-08-25 16.01 16.05 15.84 15.94 0.6M
2021-08-24 15.78 16.04 15.70 16.02 0.9M
2021-08-23 15.54 15.83 15.54 15.78 0.6M
2021-08-20 15.78 15.88 15.34 15.69 0.9M
2021-08-19 15.89 16.13 15.59 15.61 1.0M
2021-08-18 15.61 15.94 15.61 15.85 0.7M
2021-08-17 15.68 16.07 15.61 15.61 1.3M
2021-08-16 15.72 15.85 15.57 15.68 0.7M
2021-08-13 15.48 15.75 15.33 15.71 1.3M
2021-08-12 15.31 15.47 15.27 15.46 1.6M
2021-08-11 15.10 15.21 15.00 15.15 0.5M
2021-08-10 15.04 15.18 14.98 15.13 0.8M
2021-08-09 14.87 15.07 14.79 15.04 0.8M
2021-08-06 14.91 14.99 14.85 14.86 1.5M
2021-08-05 14.85 14.95 14.82 14.88 2.1M
2021-08-04 14.59 14.98 14.59 14.85 1.7M
2021-08-03 14.50 14.68 14.46 14.68 0.4M
2021-08-02 14.30 14.60 14.27 14.55 0.3M
2021-07-30 14.31 14.45 14.24 14.42 0.4M
2021-07-29 14.36 14.49 14.26 14.30 0.6M
2021-07-28 14.78 14.80 14.18 14.36 0.9M
2021-07-27 15.26 15.38 14.81 14.89 1.2M
2021-07-26 15.20 15.49 14.84 15.29 1.4M
2021-07-23 15.06 15.35 14.83 15.26 1.3M
2021-07-22 15.04 15.07 14.94 15.04 0.3M
2021-07-21 14.98 15.11 14.92 14.99 0.5M
2021-07-20 14.84 14.95 14.75 14.93 0.3M
2021-07-19 15.04 15.04 14.89 14.94 0.3M
2021-07-16 15.02 15.12 14.91 14.94 0.4M
2021-07-15 15.09 15.09 14.80 15.04 0.5M
2021-07-14 15.18 15.30 15.10 15.10 0.5M
2021-07-13 15.22 15.30 15.10 15.17 0.6M
2021-07-12 15.35 15.38 15.19 15.28 0.5M
2021-07-09 15.18 15.28 15.04 15.28 0.4M
2021-07-08 15.16 15.23 14.93 15.16 0.6M
2021-07-07 14.95 15.20 14.92 15.17 0.7M
2021-07-06 14.87 15.07 14.77 14.97 0.6M
2021-07-05 14.76 15.20 14.72 14.87 0.5M
2021-07-02 14.93 14.95 14.68 14.74 0.5M
2021-07-01 15.05 15.10 14.97 15.00 0.4M
2021-06-30 15.01 15.09 14.97 15.00 0.5M
2021-06-29 15.14 15.14 15.03 15.04 0.5M
2021-06-28 15.15 15.18 15.11 15.14 0.6M
2021-06-25 14.90 15.15 14.90 15.14 0.5M
2021-06-24 15.07 15.18 14.87 14.96 0.7M
2021-06-23 14.99 15.13 14.90 15.08 0.7M
2021-06-22 14.66 15.00 14.59 15.00 0.5M
2021-06-21 14.62 14.66 14.54 14.62 0.3M
2021-06-18 14.71 14.73 14.51 14.64 0.5M
2021-06-17 14.69 14.83 14.69 14.72 0.2M
2021-06-16 14.81 14.88 14.70 14.75 0.2M
2021-06-15 14.95 15.00 14.73 14.75 0.5M
2021-06-11 15.06 15.18 14.98 14.99 0.5M
2021-06-10 14.98 15.13 14.77 15.13 0.6M
2021-06-09 14.93 15.07 14.89 15.02 0.4M
2021-06-08 15.09 15.09 14.85 14.94 0.4M
2021-06-07 15.00 15.07 14.90 15.05 0.5M
2021-06-04 14.93 15.09 14.91 14.93 0.4M
2021-06-03 14.93 15.03 14.90 14.97 0.4M
2021-06-02 15.03 15.04 14.92 14.95 0.4M
2021-06-01 14.81 15.00 14.81 14.95 0.3M
2021-05-31 14.99 14.99 14.83 14.93 0.4M
2021-05-28 14.91 15.09 14.82 14.89 0.5M
2021-05-27 14.80 14.93 14.76 14.91 0.4M
2021-05-26 14.78 14.84 14.70 14.82 0.4M
2021-05-25 14.75 14.75 14.66 14.72 0.4M
2021-05-24 14.82 14.99 14.82 14.98 0.3M
2021-05-21 14.92 15.02 14.84 14.85 0.5M
2021-05-20 15.10 15.10 14.91 14.97 0.6M
2021-05-19 14.93 15.15 14.92 15.10 0.5M
2021-05-18 15.02 15.09 14.92 15.05 0.3M
2021-05-17 15.16 15.16 15.00 15.02 0.4M
2021-05-14 15.05 15.17 15.00 15.15 0.4M
2021-05-13 15.05 15.13 14.95 15.04 0.4M
2021-05-12 15.31 15.31 15.03 15.11 0.3M
2021-05-11 15.17 15.17 14.95 15.04 0.5M
2021-05-10 15.22 15.26 15.07 15.16 0.2M
2021-05-07 15.30 15.33 15.18 15.21 0.3M
2021-05-06 15.01 15.32 14.93 15.24 0.6M
2021-04-30 15.09 15.20 14.96 14.99 0.4M
2021-04-29 15.12 15.23 15.02 15.17 0.5M
2021-04-28 15.16 15.25 15.03 15.12 0.3M
2021-04-27 15.28 15.36 14.90 15.16 0.7M
2021-04-26 15.14 15.38 15.10 15.27 0.5M
2021-04-23 15.58 15.58 15.13 15.16 1.2M
2021-04-22 15.74 15.89 15.57 15.58 1.1M
2021-04-21 15.81 15.89 15.72 15.80 0.9M
2021-04-20 15.80 15.94 15.76 15.79 1.0M
2021-04-19 16.08 16.09 15.68 15.95 1.9M
2021-04-16 16.69 17.68 16.23 16.45 5.1M
2021-04-15 16.75 16.89 16.50 16.78 2.2M
2021-04-14 16.43 16.94 16.16 16.94 4.7M
2021-04-13 15.94 16.63 15.71 16.50 1.8M
2021-04-12 15.50 16.01 15.45 15.95 1.7M
2021-04-09 15.34 15.47 15.34 15.45 0.2M
2021-04-08 15.53 15.53 15.40 15.41 0.4M
2021-04-07 15.55 15.64 15.43 15.54 0.4M
2021-04-06 15.41 15.55 15.41 15.53 0.4M
2021-04-02 15.45 15.60 15.30 15.37 0.3M
2021-04-01 15.44 15.60 15.40 15.49 0.3M
2021-03-31 15.29 15.61 15.17 15.45 0.4M
2021-03-30 15.40 15.41 15.23 15.29 0.3M
2021-03-29 15.50 15.75 15.43 15.46 0.4M
2021-03-26 15.44 15.55 15.38 15.50 0.2M
2021-03-25 15.36 15.60 15.29 15.43 0.5M
2021-03-24 15.79 15.80 15.28 15.36 1.3M
2021-03-23 16.15 16.17 15.91 15.98 0.6M
2021-03-22 16.46 16.49 16.10 16.18 0.8M
2021-03-19 15.90 16.47 15.90 16.37 0.8M
2021-03-18 15.94 16.19 15.93 16.09 0.6M
2021-03-17 15.98 16.07 15.91 15.99 0.4M
2021-03-16 16.03 16.13 15.70 15.99 0.8M
2021-03-15 16.10 16.17 15.83 15.89 0.5M
2021-03-12 15.80 16.09 15.72 16.06 0.6M
2021-03-11 15.91 16.14 15.68 15.86 0.8M
2021-03-10 16.13 16.20 15.81 15.96 1.0M
2021-03-09 15.80 16.14 15.30 16.14 1.5M
2021-03-08 15.47 15.85 15.41 15.73 1.1M
2021-03-05 15.18 15.50 15.12 15.50 0.7M
2021-03-04 15.33 15.33 15.11 15.20 0.5M
2021-03-03 15.22 15.32 15.15 15.27 0.4M
2021-03-02 15.36 15.36 15.07 15.20 0.5M
2021-03-01 15.22 15.40 15.15 15.36 0.7M
2021-02-26 14.94 15.25 14.85 15.22 0.9M
2021-02-25 15.20 15.35 15.00 15.06 0.6M
2021-02-24 15.20 15.33 15.08 15.12 0.5M
2021-02-23 15.29 15.29 15.05 15.20 0.5M
2021-02-22 15.30 15.58 15.22 15.24 1.1M
2021-02-19 14.90 15.25 14.90 15.23 0.5M
2021-02-18 14.80 15.01 14.73 14.98 0.8M
2021-02-10 14.59 14.77 14.52 14.70 0.4M
2021-02-09 14.26 14.69 14.26 14.51 0.4M
2021-02-08 14.18 14.49 14.06 14.35 0.3M
2021-02-05 14.11 14.42 14.02 14.18 0.3M
2021-02-04 14.28 14.53 14.05 14.11 0.5M
2021-02-03 14.73 14.83 14.41 14.43 0.7M
2021-02-02 15.33 15.33 14.58 14.70 1.0M
2021-02-01 14.95 15.32 14.82 15.28 0.7M
2021-01-29 14.89 15.10 14.82 14.90 0.5M
2021-01-28 14.81 15.03 14.81 14.93 0.5M
2021-01-27 15.31 15.40 14.96 14.98 0.6M
2021-01-26 15.21 15.33 15.09 15.30 0.4M
2021-01-25 15.47 15.48 15.16 15.21 0.4M
2021-01-22 15.55 15.57 15.32 15.40 0.5M
2021-01-21 15.66 15.75 15.53 15.62 0.8M
2021-01-20 15.69 15.93 15.43 15.69 0.6M
2021-01-19 15.43 15.65 15.43 15.55 0.5M
2021-01-18 15.26 15.58 15.22 15.42 0.5M
2021-01-15 15.19 15.47 15.17 15.37 0.7M
2021-01-14 15.21 15.32 15.00 15.19 0.9M
2021-01-13 15.60 15.63 15.07 15.15 1.9M
2021-01-12 15.90 16.20 15.65 15.65 1.6M
2021-01-11 16.89 16.99 15.70 15.80 3.4M
2021-01-08 18.30 18.30 16.92 17.27 4.1M
2021-01-07 18.99 19.40 18.07 18.59 2.7M
2021-01-06 18.60 19.10 18.48 18.99 3.5M
2021-01-05 18.86 18.97 18.64 18.66 1.4M
2021-01-04 18.63 19.07 18.42 18.89 1.6M