苏利股份（603585）历史行情

以下为苏利股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.620	10.810	10.820	10.450	0.180	1.693%	3.84万	0.00亿	0.000%
2026-10-08	10.600	10.630	10.710	10.520	0.100	0.950%	3.19万	0.00亿	0.000%
2026-10-07	10.540	10.530	10.690	10.480	-0.030	-0.284%	250.30万	0.26亿	0.924%
2026-10-06	10.540	10.530	10.690	10.480	-0.030	-0.284%	250.30万	0.26亿	0.924%
2026-10-05	10.540	10.530	10.690	10.480	-0.030	-0.284%	250.30万	0.26亿	0.924%
2026-10-02	10.540	10.530	10.690	10.480	-0.030	-0.284%	250.30万	0.26亿	0.924%
2026-10-01	10.540	10.530	10.690	10.480	-0.030	-0.284%	250.30万	0.26亿	0.924%
2026-09-30	10.540	10.530	10.690	10.480	-0.030	-0.284%	2.50万	0.00亿	0.000%
2026-09-29	10.320	10.560	10.570	10.260	0.190	1.832%	3.14万	0.00亿	0.000%
2026-09-28	10.420	10.370	10.540	10.280	0.010	0.097%	3.07万	0.00亿	0.000%
2026-09-27	10.410	10.360	10.550	10.360	-0.110	-1.051%	197.11万	0.21亿	0.728%
2026-09-24	10.410	10.360	10.550	10.360	-0.110	-1.051%	1.97万	0.00亿	0.000%
2026-09-23	10.460	10.470	10.540	10.400	-0.020	-0.191%	2.54万	0.00亿	0.000%
2026-09-22	10.610	10.490	10.690	10.400	-0.110	-1.038%	4.36万	0.00亿	0.000%
2026-09-21	10.460	10.600	10.710	10.390	0.220	2.119%	3.29万	0.00亿	0.000%
2026-09-18	10.450	10.380	10.600	10.350	-0.080	-0.765%	3.17万	0.00亿	0.000%
2026-09-17	10.320	10.460	10.480	10.270	0.060	0.577%	3.26万	0.00亿	0.000%
2026-09-16	10.320	10.400	10.500	10.300	0.020	0.193%	2.74万	0.00亿	0.000%
2026-09-15	10.700	10.380	10.710	10.350	-0.270	-2.535%	4.01万	0.00亿	0.000%
2026-09-14	10.720	10.650	10.730	10.500	-0.070	-0.653%	3.77万	0.00亿	0.000%
2026-09-11	11.480	10.720	11.480	10.590	-0.500	-4.456%	6.52万	0.00亿	0.000%
2026-09-10	11.190	11.220	11.670	11.020	0.040	0.358%	8.58万	0.00亿	0.000%
2026-09-09	11.080	11.180	11.260	11.020	0.050	0.449%	5.33万	0.00亿	0.000%
2026-09-08	10.750	11.130	11.150	10.710	0.350	3.247%	5.78万	0.00亿	0.000%
2026-09-07	10.620	10.780	10.850	10.580	0.120	1.126%	3.63万	0.00亿	0.000%
2026-09-04	10.790	10.660	10.880	10.600	-0.120	-1.113%	3.71万	0.00亿	0.000%
2026-09-03	11.000	10.780	11.050	10.660	-0.180	-1.642%	5.13万	0.00亿	0.000%
2026-09-02	11.220	10.960	11.280	10.730	-0.260	-2.317%	10.80万	0.00亿	0.000%
2026-09-01	10.660	11.220	11.750	10.610	0.540	5.056%	14.72万	0.00亿	0.000%
2026-08-31	10.450	10.680	10.740	10.430	0.110	1.041%	4.89万	0.00亿	0.000%
2026-08-28	10.350	10.570	10.630	10.250	0.270	2.621%	5.12万	0.00亿	0.000%
2026-08-27	10.400	10.300	10.400	10.220	-0.010	-0.097%	2.21万	0.00亿	0.000%
2026-08-26	10.200	10.310	10.370	10.170	0.110	1.078%	3.37万	0.00亿	0.000%
2026-08-25	9.900	10.200	10.250	9.900	0.220	2.204%	3.47万	0.00亿	0.000%
2026-08-24	10.030	9.980	10.120	9.900	-0.050	-0.499%	3.28万	0.00亿	0.000%
2026-08-21	10.060	10.030	10.110	9.900	-0.120	-1.182%	2.69万	0.00亿	0.000%
2026-08-20	10.030	10.150	10.210	10.030	0.120	1.196%	3.16万	0.00亿	0.000%
2026-08-19	10.200	10.030	10.270	10.010	-0.260	-2.527%	3.51万	0.00亿	0.000%
2026-08-18	10.380	10.290	10.380	10.200	0.000	0.000%	2.89万	0.00亿	0.000%
2026-08-17	10.190	10.290	10.310	10.020	0.230	2.286%	4.55万	0.00亿	0.000%
2026-08-14	9.930	10.060	10.180	9.730	-0.050	-0.495%	5.82万	0.00亿	0.000%
2026-08-13	10.260	10.110	10.280	10.100	-0.140	-1.366%	2.82万	0.00亿	0.000%
2026-08-12	10.170	10.250	10.280	10.110	0.110	1.085%	2.52万	0.00亿	0.000%
2026-08-11	10.330	10.140	10.330	10.140	-0.200	-1.934%	3.48万	0.00亿	0.000%
2026-08-10	10.160	10.340	10.440	10.110	0.220	2.174%	4.07万	0.00亿	0.000%
2026-08-07	10.060	10.120	10.200	9.930	0.010	0.099%	4.29万	0.00亿	0.000%
2026-08-06	10.030	10.110	10.130	9.950	0.030	0.298%	3.45万	0.00亿	0.000%
2026-08-05	10.040	10.080	10.080	9.930	0.090	0.901%	3.87万	0.00亿	0.000%
2026-08-04	10.180	9.990	10.260	9.950	-0.170	-1.673%	4.31万	0.00亿	0.000%
2026-08-03	9.940	10.160	10.170	9.890	0.230	2.316%	3.61万	0.00亿	0.000%
2026-07-31	9.800	9.930	9.990	9.790	0.010	0.101%	4.30万	0.00亿	0.000%
2026-07-30	9.760	9.920	10.200	9.690	0.260	2.692%	6.03万	0.00亿	0.000%
2026-07-29	9.510	9.660	9.710	9.470	0.160	1.684%	3.25万	0.00亿	0.000%
2026-07-28	9.480	9.500	9.580	9.440	0.030	0.317%	2.24万	0.00亿	0.000%
2026-07-27	9.060	9.470	9.530	9.060	0.230	2.489%	3.53万	0.00亿	0.000%
2026-07-24	9.520	9.240	9.620	9.220	-0.370	-3.850%	3.03万	0.00亿	0.000%
2026-07-23	9.250	9.610	9.660	9.170	0.350	3.780%	4.93万	0.00亿	0.000%
2026-07-22	9.210	9.260	9.320	9.120	0.050	0.543%	3.72万	0.00亿	0.000%
2026-07-21	9.270	9.210	9.380	8.890	-0.060	-0.647%	5.65万	0.00亿	0.000%
2026-07-20	9.340	9.270	9.600	9.120	-0.070	-0.749%	4.37万	0.00亿	0.000%
2026-07-17	9.510	9.340	9.730	9.210	-0.190	-1.994%	4.17万	0.00亿	0.000%
2026-07-16	9.640	9.530	9.670	9.370	-0.050	-0.522%	3.01万	0.00亿	0.000%
2026-07-15	9.450	9.580	9.690	9.380	0.100	1.055%	3.74万	0.00亿	0.000%
2026-07-14	9.090	9.480	9.540	9.030	0.370	4.061%	4.74万	0.00亿	0.000%
2026-07-13	9.340	9.110	9.430	9.090	-0.250	-2.671%	4.67万	0.00亿	0.000%
2026-07-10	9.300	9.360	9.540	9.110	0.070	0.753%	5.27万	0.00亿	0.000%
2026-07-09	9.280	9.290	9.520	9.140	-0.163	-1.724%	6.50万	0.00亿	0.000%
2026-07-08	9.532	9.453	9.646	9.375	-0.100	-1.047%	2.23万	0.00亿	0.000%
2026-07-07	10.053	9.553	10.053	9.539	-0.457	-4.565%	3.40万	0.00亿	0.000%
2026-07-06	10.053	10.010	10.210	9.910	-0.008	-0.080%	2.74万	0.00亿	0.000%
2026-07-03	9.939	10.018	10.032	9.839	0.165	1.675%	2.91万	0.00亿	0.000%
2026-07-02	9.803	9.853	10.046	9.725	0.028	0.285%	3.23万	0.00亿	0.000%
2026-07-01	9.518	9.825	9.925	9.468	0.315	3.312%	4.27万	0.00亿	0.000%
2026-06-30	9.539	9.510	9.668	9.310	-0.022	-0.231%	2.43万	0.00亿	0.000%
2026-06-29	9.539	9.532	9.639	9.189	-0.007	-0.073%	4.10万	0.00亿	0.000%
2026-06-26	9.753	9.539	9.753	9.439	-0.200	-2.054%	2.96万	0.00亿	0.000%
2026-06-25	9.960	9.739	10.053	9.546	-0.271	-2.707%	4.45万	0.00亿	0.000%
2026-06-24	10.218	10.010	10.218	9.903	-0.186	-1.824%	2.38万	0.00亿	0.000%
2026-06-23	10.125	10.196	10.339	10.125	0.028	0.275%	3.00万	0.00亿	0.000%
2026-06-22	10.018	10.168	10.239	9.753	0.100	0.993%	3.99万	0.00亿	0.000%
2026-06-18	10.246	10.068	10.246	10.018	-0.121	-1.188%	2.77万	0.00亿	0.000%
2026-06-17	10.675	10.189	10.675	10.160	-0.414	-3.905%	4.16万	0.00亿	0.000%
2026-06-16	10.639	10.603	10.732	10.403	-0.036	-0.338%	2.81万	0.00亿	0.000%
2026-06-15	10.675	10.639	10.896	10.518	-0.043	-0.403%	3.37万	0.00亿	0.000%
2026-06-12	10.460	10.682	10.796	10.346	0.272	2.613%	4.24万	0.00亿	0.000%
2026-06-11	10.382	10.410	10.575	10.303	-0.122	-1.158%	2.68万	0.00亿	0.000%
2026-06-10	10.460	10.532	10.632	10.282	0.086	0.823%	3.19万	0.00亿	0.000%
2026-06-09	10.418	10.446	10.582	10.289	0.078	0.752%	2.84万	0.00亿	0.000%
2026-06-08	10.568	10.368	10.782	10.246	-0.485	-4.469%	3.90万	0.00亿	0.000%
2026-06-05	10.782	10.853	10.953	10.539	0.064	0.593%	3.44万	0.00亿	0.000%
2026-06-04	10.960	10.789	11.118	10.732	-0.279	-2.521%	3.06万	0.00亿	0.000%
2026-06-03	11.225	11.068	11.289	11.003	-0.157	-1.399%	2.67万	0.00亿	0.000%
2026-06-02	11.482	11.225	11.539	11.103	-0.285	-2.476%	2.76万	0.00亿	0.000%
2026-06-01	10.996	11.510	11.539	10.996	0.364	3.266%	3.55万	0.00亿	0.000%
2026-05-29	11.360	11.146	11.453	11.089	-0.257	-2.254%	3.43万	0.00亿	0.000%
2026-05-28	11.396	11.403	11.489	11.225	-0.022	-0.193%	3.05万	0.00亿	0.000%
2026-05-27	11.610	11.425	11.782	11.360	-0.300	-2.559%	3.51万	0.00亿	0.000%
2026-05-26	11.839	11.725	11.868	11.539	-0.171	-1.437%	3.99万	0.00亿	0.000%
2026-05-25	12.032	11.896	12.160	11.818	-0.172	-1.425%	2.81万	0.00亿	0.000%
2026-05-22	11.810	12.068	12.175	11.682	0.358	3.057%	4.43万	0.00亿	0.000%
2026-05-21	12.246	11.710	12.468	11.689	-0.600	-4.874%	5.12万	0.00亿	0.000%
2026-05-20	12.489	12.310	12.518	12.146	-0.229	-1.826%	4.54万	0.00亿	0.000%
2026-05-19	12.618	12.539	12.618	12.339	-0.064	-0.508%	3.80万	0.00亿	0.000%
2026-05-18	12.753	12.603	12.753	12.503	-0.129	-1.013%	3.59万	0.00亿	0.000%
2026-05-15	12.868	12.732	12.939	12.632	-0.136	-1.057%	3.82万	0.00亿	0.000%
2026-05-14	13.025	12.868	13.060	12.739	-0.150	-1.152%	5.53万	0.00亿	0.000%
2026-05-13	13.010	13.018	13.189	12.996	-0.028	-0.215%	4.00万	0.00亿	0.000%
2026-05-12	13.296	13.046	13.368	12.982	-0.250	-1.880%	5.34万	0.00亿	0.000%
2026-05-11	13.203	13.296	13.353	13.160	0.057	0.431%	5.75万	0.00亿	0.000%
2026-05-08	13.425	13.239	13.525	13.125	-0.214	-1.591%	6.48万	0.00亿	0.000%
2026-05-07	13.346	13.453	13.639	13.218	0.050	0.373%	7.53万	0.00亿	0.000%
2026-05-06	13.603	13.403	13.646	13.310	-0.150	-1.107%	7.00万	0.00亿	0.000%
2026-04-30	13.610	13.553	13.610	13.403	-0.057	-0.419%	5.67万	0.00亿	0.000%
2026-04-29	13.668	13.610	13.775	13.546	-0.008	-0.059%	6.66万	0.00亿	0.000%
2026-04-28	13.596	13.618	13.668	13.425	-0.071	-0.519%	6.71万	0.00亿	0.000%
2026-04-27	13.932	13.689	13.932	13.632	-0.364	-2.590%	11.48万	0.00亿	0.000%
2026-04-24	14.325	14.053	14.368	13.775	-0.900	-6.019%	17.86万	0.00亿	0.000%
2026-04-23	15.046	14.953	15.439	14.953	-1.686	-10.133%	12.50万	0.00亿	0.000%
2026-04-22	16.368	16.639	17.460	16.318	0.229	1.395%	22.02万	0.00亿	0.000%
2026-04-21	16.532	16.410	16.718	16.246	-0.186	-1.121%	10.58万	0.00亿	0.000%
2026-04-20	16.932	16.596	16.975	16.389	-0.336	-1.984%	11.31万	0.00亿	0.000%
2026-04-17	17.318	16.932	17.603	16.889	-0.728	-4.122%	14.15万	0.00亿	0.000%
2026-04-16	17.939	17.660	17.939	17.360	0.078	0.444%	15.73万	0.00亿	0.000%
2026-04-15	18.418	17.582	19.346	17.468	-1.021	-5.488%	25.80万	0.00亿	0.000%
2026-04-14	16.875	18.603	18.603	16.875	1.714	10.149%	17.03万	0.00亿	0.000%
2026-04-13	16.218	16.889	17.032	15.318	0.000	0.000%	19.51万	0.00亿	0.000%
2026-04-10	15.789	15.875	16.275	15.453	0.000	0.000%	14.40万	0.00亿	0.000%
2026-04-09	16.746	15.739	16.746	15.682	0.000	0.000%	18.99万	0.00亿	0.000%
2026-04-08	16.203	16.425	16.889	16.203	0.000	0.000%	24.85万	0.00亿	0.000%
2026-04-07	17.253	18.032	18.996	16.318	0.000	0.000%	30.13万	0.00亿	0.000%
2026-04-03	16.175	17.253	17.253	15.939	0.000	0.000%	12.90万	0.00亿	0.000%
2026-04-02	15.389	15.660	15.853	15.382	0.000	0.000%	9.84万	0.00亿	0.000%
2026-04-01	15.603	15.453	15.889	15.253	0.000	0.000%	11.96万	0.00亿	0.000%