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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 51.91 | 51.94 | 51.68 | 51.89 | -0.40% | 0.71 | 0.17% |
| 2025-08-19 | 52.11 | 52.25 | 51.76 | 52.10 | -0.10% | 0.67 | 0.16% |
| 2025-08-18 | 52.22 | 52.45 | 51.55 | 52.15 | -0.27% | 1.22 | 0.29% |
| 2025-08-15 | 51.80 | 52.39 | 51.77 | 52.29 | +0.75% | 1.31 | 0.31% |
| 2025-08-14 | 51.20 | 52.00 | 51.18 | 51.90 | +1.27% | 1.21 | 0.29% |
| 2025-08-13 | 51.20 | 51.34 | 51.12 | 51.25 | +0.12% | 0.55 | 0.13% |
| 2025-08-12 | 51.18 | 51.29 | 51.01 | 51.19 | +0.04% | 0.68 | 0.17% |
| 2025-08-11 | 51.30 | 51.39 | 51.00 | 51.17 | -0.37% | 0.87 | 0.21% |
| 2025-08-08 | 51.11 | 51.48 | 51.11 | 51.36 | +0.16% | 0.47 | 0.12% |
| 2025-08-07 | 51.25 | 51.34 | 51.02 | 51.28 | +0.10% | 0.59 | 0.14% |
| 2025-08-06 | 51.50 | 51.69 | 51.20 | 51.23 | -0.33% | 0.65 | 0.16% |
| 2025-08-05 | 51.54 | 51.79 | 51.40 | 51.40 | -0.21% | 0.63 | 0.15% |
| 2025-08-04 | 51.62 | 51.85 | 51.43 | 51.51 | -0.66% | 0.54 | 0.13% |
| 2025-08-01 | 51.71 | 52.08 | 51.65 | 51.85 | -0.12% | 0.46 | 0.11% |
| 2025-07-31 | 51.80 | 52.14 | 51.53 | 51.91 | +0.08% | 1.18 | 0.28% |
| 2025-07-30 | 51.20 | 52.15 | 51.19 | 51.87 | +1.29% | 1.06 | 0.26% |
| 2025-07-29 | 51.60 | 51.62 | 51.12 | 51.21 | -0.91% | 0.72 | 0.17% |
| 2025-07-28 | 51.68 | 51.96 | 51.51 | 51.68 | -0.06% | 0.81 | 0.20% |
| 2025-07-25 | 51.83 | 52.32 | 51.65 | 51.71 | -0.25% | 1.07 | 0.26% |
| 2025-07-24 | 52.82 | 52.91 | 50.19 | 51.84 | -3.01% | 2.80 | 0.68% |