苏泊尔 sz.002032
49.45
-0.34%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 49.96 | 50.00 | 49.00 | 49.45 | -0.34% | 0.83 | 0.21% |
| 2026-05-22 | 49.80 | 50.38 | 49.47 | 49.62 | -0.86% | 1.00 | 0.25% |
| 2026-05-21 | 49.56 | 50.23 | 49.20 | 50.05 | +0.97% | 1.25 | 0.31% |
| 2026-05-20 | 48.57 | 49.68 | 48.14 | 49.57 | +2.21% | 1.40 | 0.36% |
| 2026-05-19 | 48.00 | 48.58 | 47.71 | 48.50 | +1.15% | 0.75 | 0.20% |
| 2026-05-18 | 48.25 | 48.58 | 47.63 | 47.95 | -0.93% | 0.75 | 0.20% |
| 2026-05-15 | 48.15 | 49.13 | 47.96 | 48.40 | +0.62% | 1.11 | 0.29% |
| 2026-05-14 | 48.00 | 48.38 | 47.58 | 48.10 | +0.42% | 0.79 | 0.21% |
| 2026-05-13 | 48.08 | 48.50 | 47.60 | 47.90 | -0.37% | 0.67 | 0.18% |
| 2026-05-12 | 48.09 | 48.46 | 47.40 | 48.08 | -0.46% | 0.91 | 0.24% |
| 2026-05-11 | 47.83 | 48.68 | 47.17 | 48.30 | +1.88% | 1.39 | 0.36% |
| 2026-05-08 | 47.26 | 48.12 | 47.13 | 47.41 | +0.21% | 0.93 | 0.24% |
| 2026-05-07 | 47.30 | 47.67 | 46.91 | 47.31 | +0.21% | 0.80 | 0.21% |
| 2026-05-06 | 47.11 | 47.80 | 46.70 | 47.21 | +0.25% | 1.03 | 0.27% |
| 2026-04-30 | 47.59 | 47.83 | 46.85 | 47.09 | -1.05% | 0.66 | 0.17% |
| 2026-04-29 | 47.45 | 47.92 | 47.18 | 47.59 | +0.29% | 0.76 | 0.20% |
| 2026-04-28 | 47.10 | 47.78 | 46.95 | 47.45 | +0.74% | 1.06 | 0.28% |
| 2026-04-27 | 47.39 | 47.57 | 46.86 | 47.10 | -0.76% | 0.76 | 0.20% |
| 2026-04-24 | 47.27 | 47.74 | 46.62 | 47.46 | +0.40% | 0.90 | 0.24% |
| 2026-04-23 | 46.70 | 47.45 | 46.66 | 47.27 | +1.26% | 1.23 | 0.33% |