苏利股份

sh603585 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.56

涨跌幅

-1.12%

成交量

2,843,500 股

成交额

30,180,096 元

换手率

1.05%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.68	10.56	10.79	10.52	-1.12%	2,843,500	30,180,096	1.05
2026-10-13	10.60	10.68	10.71	10.42	+0.56%	3,358,400	35,595,128	1.24
2026-10-12	10.78	10.62	10.78	10.59	-1.76%	2,825,300	30,130,054	1.04
2026-10-09	10.62	10.81	10.82	10.45	+1.69%	3,841,600	40,801,816	1.42
2026-10-08	10.60	10.63	10.71	10.52	+0.95%	3,186,400	33,900,752	1.18
2026-09-30	10.54	10.53	10.69	10.48	-0.28%	2,503,000	26,449,576	0.92
2026-09-29	10.32	10.56	10.57	10.26	+1.83%	3,137,000	32,754,316	1.16
2026-09-28	10.42	10.37	10.54	10.28	+0.10%	3,065,500	31,823,008	1.13
2026-09-24	10.41	10.36	10.55	10.36	-1.05%	1,971,000	20,538,180	0.73
2026-09-23	10.46	10.47	10.54	10.40	-0.19%	2,544,300	26,612,384	0.94
2026-09-22	10.61	10.49	10.69	10.40	-1.04%	4,357,700	45,897,968	1.61
2026-09-21	10.46	10.60	10.71	10.39	+2.12%	3,287,000	34,828,900	1.21
2026-09-18	10.45	10.38	10.60	10.35	-0.76%	3,173,200	33,177,332	1.17
2026-09-17	10.32	10.46	10.48	10.27	+0.58%	3,256,800	33,800,524	1.20
2026-09-16	10.32	10.40	10.50	10.30	+0.19%	2,744,800	28,493,740	1.01
2026-09-15	10.70	10.38	10.71	10.35	-2.54%	4,010,100	41,978,116	1.48
2026-09-14	10.72	10.65	10.73	10.50	-0.65%	3,768,300	40,036,912	1.39
2026-09-11	11.48	10.72	11.48	10.59	-4.46%	6,523,800	70,265,864	2.41
2026-09-10	11.19	11.22	11.67	11.02	+0.36%	8,584,100	97,637,920	3.17
2026-09-09	11.08	11.18	11.26	11.02	+0.45%	5,328,200	59,392,712	1.97
2026-09-08	10.75	11.13	11.15	10.71	+3.25%	5,776,500	63,676,860	2.13
2026-09-07	10.62	10.78	10.85	10.58	+1.13%	3,634,200	39,042,608	1.34
2026-09-04	10.79	10.66	10.88	10.60	-1.11%	3,710,600	39,879,364	1.37
2026-09-03	11.00	10.78	11.05	10.66	-1.64%	5,127,500	55,415,276	1.89
2026-09-02	11.22	10.96	11.28	10.73	-2.32%	10,802,400	117,959,960	3.99
2026-09-01	10.66	11.22	11.75	10.61	+5.06%	14,724,300	165,473,824	5.44
2026-08-31	10.45	10.68	10.74	10.43	+1.04%	4,891,300	51,668,016	1.81
2026-08-28	10.35	10.57	10.63	10.25	+2.62%	5,115,100	53,641,628	1.89
2026-08-27	10.40	10.30	10.40	10.22	-0.10%	2,207,700	22,736,248	0.82
2026-08-26	10.20	10.31	10.37	10.17	+1.08%	3,374,500	34,790,752	1.25

需要全历史数据与程序化访问？查看苏利股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603585 获取全部历史日线。