苏利股份(603585)股票信息
| 股票代码 | 603585 |
| 股票名称 | 苏利股份 |
| 最新价/元 | 11.12 |
| 涨跌额/元 | -0.23 |
| 涨跌幅/% | -2.03 |
| 买入/元 | 11.12 |
| 卖出/元 | 11.13 |
| 昨收/元 | 11.35 |
| 今开/元 | 11.36 |
| 最高/元 | 11.46 |
| 最低/元 | 11.05 |
| 成交量/手 | 18216.70 |
| 成交额/万 | 2062.63 |
| 股净值/元 | 101.09 |
| 市净率 | 0.87 |
| 总市值/万 | 204443.75 |
| 流通值/万 | 200162.55 |
| 换手率/% | 1.01 |
| 入市日期 | 2016-12-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
苏利股份(603585)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.36 | 11.12 | -0.23 | -2.03 | 18216.70 | 2062.63 | 1.01 |
| 2024-10-10 | 11.28 | 11.35 | 0.09 | 0.80 | 20963.50 | 2381.26 | 1.16 |
| 2024-10-09 | 12.10 | 11.26 | -1.19 | -9.56 | 40347.80 | 4716.88 | 2.24 |
| 2024-10-08 | 13.35 | 12.45 | 0.10 | 0.81 | 76983.51 | 9710.15 | 4.28 |
| 2024-09-30 | 11.49 | 12.35 | 1.12 | 9.97 | 100282.35 | 11911.15 | 5.57 |
| 2024-09-27 | 10.95 | 11.23 | 0.32 | 2.93 | 8614.40 | 953.40 | 0.48 |
| 2024-09-26 | 10.72 | 10.91 | 0.20 | 1.87 | 12238.40 | 1322.83 | 0.68 |
| 2024-09-25 | 10.68 | 10.71 | 0.05 | 0.47 | 15705.99 | 1688.85 | 0.87 |
| 2024-09-24 | 10.84 | 10.66 | -0.23 | -2.11 | 24966.00 | 2642.27 | 1.39 |
| 2024-09-23 | 10.61 | 10.89 | 0.53 | 5.12 | 21226.40 | 2260.44 | 1.18 |
| 2024-09-20 | 10.55 | 10.36 | -0.23 | -2.17 | 6300.00 | 657.67 | 0.35 |
| 2024-09-19 | 10.65 | 10.59 | -0.06 | -0.56 | 14731.00 | 1565.57 | 0.82 |
| 2024-09-18 | 10.86 | 10.65 | -0.08 | -0.75 | 10440.80 | 1112.14 | 0.58 |
| 2024-09-13 | 10.80 | 10.73 | -0.11 | -1.02 | 5761.00 | 619.18 | 0.32 |
| 2024-09-12 | 10.84 | 10.84 | 0.06 | 0.56 | 3702.00 | 399.94 | 0.21 |
| 2024-09-11 | 10.80 | 10.78 | -0.01 | -0.09 | 7436.80 | 801.63 | 0.41 |
| 2024-09-10 | 10.77 | 10.79 | 0.09 | 0.84 | 5066.60 | 543.27 | 0.28 |
| 2024-09-09 | 10.68 | 10.70 | 0.01 | 0.09 | 7458.80 | 794.62 | 0.41 |
| 2024-09-06 | 10.80 | 10.69 | -0.18 | -1.66 | 5194.60 | 557.61 | 0.29 |
| 2024-09-05 | 10.67 | 10.87 | 0.12 | 1.12 | 4988.60 | 537.95 | 0.28 |
| 2024-09-04 | 10.64 | 10.75 | 0.05 | 0.47 | 12519.00 | 1350.41 | 0.70 |
| 2024-09-03 | 10.60 | 10.70 | 0.03 | 0.28 | 14050.60 | 1491.53 | 0.78 |
| 2024-09-02 | 10.29 | 10.67 | 0.36 | 3.49 | 19883.80 | 2097.34 | 1.10 |
| 2024-08-30 | 10.35 | 10.31 | -0.02 | -0.19 | 13165.00 | 1357.72 | 0.73 |
| 2024-08-29 | 10.32 | 10.33 | 0.01 | 0.10 | 7242.39 | 748.35 | 0.40 |
| 2024-08-28 | 10.26 | 10.32 | 0.03 | 0.29 | 11803.20 | 1211.98 | 0.66 |
| 2024-08-27 | 10.30 | 10.29 | 0.04 | 0.39 | 17911.00 | 1840.48 | 1.00 |
| 2024-08-26 | 10.23 | 10.25 | -0.01 | -0.10 | 6412.87 | 659.19 | 0.36 |
| 2024-08-23 | 10.22 | 10.26 | 0.02 | 0.20 | 8444.16 | 865.21 | 0.47 |
| 2024-08-22 | 10.28 | 10.24 | -0.03 | -0.29 | 6768.50 | 694.86 | 0.38 |
| 2024-08-21 | 10.30 | 10.27 | -0.03 | -0.29 | 5485.00 | 562.29 | 0.30 |
| 2024-08-20 | 10.28 | 10.30 | -0.01 | -0.10 | 7223.00 | 736.77 | 0.40 |
| 2024-08-19 | 10.32 | 10.31 | -0.01 | -0.10 | 8441.00 | 868.49 | 0.47 |
| 2024-08-16 | 10.23 | 10.32 | 0.09 | 0.88 | 4210.20 | 432.78 | 0.23 |
| 2024-08-15 | 10.16 | 10.23 | 0.08 | 0.79 | 7474.00 | 764.94 | 0.42 |
| 2024-08-14 | 10.05 | 10.15 | 0.12 | 1.20 | 5861.60 | 591.49 | 0.33 |
| 2024-08-13 | 10.00 | 10.03 | 0.04 | 0.40 | 2800.00 | 279.45 | 0.16 |
| 2024-08-12 | 10.19 | 9.99 | -0.09 | -0.89 | 2858.00 | 286.44 | 0.16 |
| 2024-08-09 | 10.25 | 10.08 | -0.11 | -1.08 | 5180.00 | 525.03 | 0.29 |
| 2024-08-08 | 9.95 | 10.19 | 0.23 | 2.31 | 7988.00 | 810.42 | 0.44 |
| 2024-08-07 | 9.92 | 9.96 | 0.02 | 0.20 | 4350.00 | 432.73 | 0.24 |
| 2024-08-06 | 9.82 | 9.94 | 0.15 | 1.53 | 5228.40 | 520.15 | 0.29 |
| 2024-08-05 | 9.82 | 9.79 | -0.22 | -2.20 | 7542.00 | 749.56 | 0.42 |
| 2024-08-02 | 9.86 | 10.01 | 0.05 | 0.50 | 7822.80 | 786.61 | 0.43 |
| 2024-08-01 | 9.98 | 9.96 | -0.02 | -0.20 | 6961.20 | 693.31 | 0.39 |
| 2024-07-31 | 9.65 | 9.98 | 0.38 | 3.96 | 14145.66 | 1408.52 | 0.79 |
| 2024-07-30 | 9.55 | 9.60 | 0.07 | 0.74 | 4677.00 | 448.49 | 0.26 |
| 2024-07-29 | 9.57 | 9.53 | 0.07 | 0.74 | 3032.00 | 289.75 | 0.17 |
| 2024-07-26 | 9.44 | 9.46 | 0.05 | 0.53 | 3965.00 | 377.29 | 0.22 |
| 2024-07-25 | 9.29 | 9.41 | 0.10 | 1.07 | 3207.00 | 302.29 | 0.18 |
| 2024-07-24 | 9.43 | 9.31 | -0.11 | -1.17 | 4484.00 | 419.67 | 0.25 |
| 2024-07-23 | 9.56 | 9.42 | -0.15 | -1.57 | 5010.66 | 480.10 | 0.28 |
| 2024-07-22 | 9.52 | 9.57 | 0.04 | 0.42 | 3470.76 | 328.65 | 0.19 |
| 2024-07-19 | 9.47 | 9.53 | 0.01 | 0.11 | 3837.86 | 365.47 | 0.21 |
| 2024-07-18 | 9.56 | 9.52 | -0.04 | -0.42 | 3599.00 | 339.62 | 0.20 |
| 2024-07-17 | 9.58 | 9.56 | -0.02 | -0.21 | 3963.00 | 379.44 | 0.22 |
| 2024-07-16 | 9.69 | 9.58 | -0.07 | -0.73 | 4388.67 | 419.16 | 0.24 |
| 2024-07-15 | 10.00 | 9.65 | -0.35 | -3.50 | 7057.00 | 686.52 | 0.39 |
| 2024-07-12 | 9.84 | 10.00 | 0.16 | 1.63 | 9516.40 | 958.36 | 0.53 |
| 2024-07-11 | 9.78 | 9.84 | 0.25 | 2.61 | 6383.59 | 623.32 | 0.35 |
| 2024-07-10 | 9.40 | 9.59 | 0.12 | 1.27 | 7933.00 | 758.37 | 0.44 |
| 2024-07-09 | 9.46 | 9.47 | 0.01 | 0.11 | 6927.00 | 649.70 | 0.38 |
| 2024-07-08 | 9.71 | 9.46 | -0.34 | -3.47 | 4782.00 | 456.52 | 0.27 |
| 2024-07-05 | 9.35 | 9.80 | 0.24 | 2.51 | 6329.59 | 612.70 | 0.35 |
| 2024-07-04 | 9.98 | 9.56 | -0.42 | -4.21 | 7089.65 | 686.41 | 0.39 |
| 2024-07-03 | 10.00 | 9.98 | 0.01 | 0.10 | 5259.00 | 526.42 | 0.29 |
| 2024-07-02 | 9.96 | 9.97 | 0.07 | 0.71 | 6459.00 | 646.32 | 0.36 |
| 2024-07-01 | 9.80 | 9.90 | 0.19 | 1.96 | 5422.00 | 533.23 | 0.30 |
| 2024-06-28 | 9.77 | 9.76 | -0.09 | -0.91 | 5072.00 | 499.97 | 0.28 |
| 2024-06-27 | 9.96 | 9.85 | -0.14 | -1.40 | 6827.46 | 678.75 | 0.38 |
| 2024-06-26 | 9.60 | 9.99 | 0.31 | 3.20 | 7177.76 | 705.31 | 0.40 |
| 2024-06-25 | 9.60 | 9.68 | 0.17 | 1.79 | 7211.40 | 697.61 | 0.40 |
| 2024-06-24 | 9.98 | 9.51 | -0.52 | -5.18 | 11781.00 | 1138.63 | 0.65 |
| 2024-06-21 | 9.97 | 10.03 | 0.06 | 0.60 | 4658.10 | 466.81 | 0.26 |
| 2024-06-20 | 10.15 | 9.97 | -0.18 | -1.77 | 8800.00 | 885.17 | 0.49 |
| 2024-06-19 | 10.29 | 10.15 | -0.11 | -1.07 | 4225.00 | 431.35 | 0.23 |
| 2024-06-18 | 10.33 | 10.26 | 0.03 | 0.29 | 5186.00 | 531.46 | 0.29 |
| 2024-06-17 | 10.31 | 10.23 | -0.18 | -1.73 | 4458.20 | 458.89 | 0.25 |
| 2024-06-14 | 10.47 | 10.41 | -0.06 | -0.57 | 6092.00 | 632.62 | 0.34 |
| 2024-06-13 | 10.60 | 10.47 | -0.24 | -2.24 | 5953.00 | 627.09 | 0.33 |
| 2024-06-12 | 10.48 | 10.71 | 0.22 | 2.10 | 5936.40 | 633.26 | 0.33 |
| 2024-06-11 | 10.48 | 10.49 | 0.02 | 0.19 | 8345.40 | 864.78 | 0.46 |
| 2024-06-07 | 10.10 | 10.47 | 0.41 | 4.08 | 10925.00 | 1136.38 | 0.61 |
| 2024-06-06 | 10.60 | 10.06 | -0.57 | -5.36 | 13166.20 | 1346.04 | 0.73 |
| 2024-06-05 | 11.00 | 10.63 | -0.47 | -4.23 | 9730.00 | 1051.11 | 0.54 |
| 2024-06-04 | 11.24 | 11.10 | -0.14 | -1.25 | 10803.20 | 1186.81 | 0.60 |
| 2024-06-03 | 11.86 | 11.24 | -0.57 | -4.83 | 11555.60 | 1314.75 | 0.64 |
| 2024-05-31 | 11.86 | 11.81 | -0.05 | -0.42 | 5570.39 | 659.21 | 0.31 |
| 2024-05-30 | 12.02 | 11.86 | -0.16 | -1.33 | 4797.00 | 576.15 | 0.27 |
| 2024-05-29 | 12.00 | 12.02 | -0.03 | -0.25 | 6055.60 | 729.85 | 0.34 |
| 2024-05-28 | 12.14 | 12.05 | -0.06 | -0.50 | 6309.80 | 764.52 | 0.35 |
| 2024-05-27 | 12.05 | 12.11 | 0.14 | 1.17 | 8540.60 | 1025.98 | 0.47 |
| 2024-05-24 | 12.15 | 11.97 | 0.03 | 0.25 | 6991.00 | 843.46 | 0.39 |
| 2024-05-23 | 12.14 | 11.94 | -0.25 | -2.05 | 6238.00 | 748.39 | 0.35 |
| 2024-05-22 | 12.15 | 12.19 | 0.02 | 0.16 | 5550.20 | 678.26 | 0.31 |
| 2024-05-21 | 12.30 | 12.17 | -0.13 | -1.06 | 10520.60 | 1288.83 | 0.58 |
| 2024-05-20 | 12.52 | 12.30 | -0.17 | -1.36 | 11046.00 | 1368.12 | 0.61 |
| 2024-05-17 | 12.51 | 12.47 | 0.01 | 0.08 | 9925.00 | 1233.32 | 0.55 |
| 2024-05-16 | 12.51 | 12.46 | -0.02 | -0.16 | 11586.00 | 1456.08 | 0.64 |
| 2024-05-15 | 12.30 | 12.48 | 0.26 | 2.13 | 18264.80 | 2312.52 | 1.01 |
日K线
周K线
月K线
