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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 52.99 | 53.54 | 52.81 | 53.45 | +0.96% | 1.09 | 0.26% |
| 2025-07-22 | 52.99 | 53.14 | 52.68 | 52.94 | -0.02% | 0.93 | 0.22% |
| 2025-07-21 | 53.18 | 53.23 | 52.53 | 52.95 | -0.43% | 0.59 | 0.14% |
| 2025-07-18 | 53.26 | 53.58 | 53.09 | 53.18 | 0.00% | 0.37 | 0.09% |
| 2025-07-17 | 52.78 | 53.30 | 52.64 | 53.18 | +0.76% | 0.84 | 0.20% |
| 2025-07-16 | 52.75 | 53.18 | 52.46 | 52.78 | +0.08% | 0.57 | 0.13% |
| 2025-07-15 | 52.45 | 52.95 | 52.31 | 52.74 | +0.65% | 0.98 | 0.23% |
| 2025-07-14 | 52.08 | 52.69 | 51.90 | 52.40 | +0.67% | 1.57 | 0.37% |
| 2025-07-11 | 52.03 | 52.20 | 51.86 | 52.05 | +0.10% | 0.73 | 0.18% |
| 2025-07-10 | 52.32 | 52.39 | 51.83 | 52.00 | -0.57% | 0.71 | 0.17% |
| 2025-07-09 | 51.90 | 52.59 | 51.71 | 52.30 | +0.91% | 1.31 | 0.31% |
| 2025-07-08 | 52.15 | 52.30 | 51.68 | 51.83 | -0.61% | 1.17 | 0.28% |
| 2025-07-07 | 52.48 | 52.50 | 52.15 | 52.15 | -0.57% | 0.43 | 0.10% |
| 2025-07-04 | 52.42 | 52.64 | 52.23 | 52.45 | +0.06% | 0.53 | 0.13% |
| 2025-07-03 | 52.48 | 52.84 | 52.31 | 52.42 | -0.10% | 0.60 | 0.14% |
| 2025-07-02 | 52.88 | 53.09 | 52.41 | 52.47 | -0.76% | 0.65 | 0.15% |
| 2025-07-01 | 52.55 | 52.90 | 52.23 | 52.87 | +0.92% | 0.63 | 0.15% |
| 2025-06-30 | 52.24 | 52.77 | 52.20 | 52.39 | +0.17% | 0.87 | 0.21% |
| 2025-06-27 | 52.00 | 52.45 | 51.85 | 52.30 | +0.67% | 0.89 | 0.21% |
| 2025-06-26 | 52.12 | 52.49 | 51.86 | 51.95 | -0.29% | 1.30 | 0.31% |