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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 52.08 | 52.28 | 51.88 | 52.10 | -0.12% | 1.03 | 0.25% |
| 2025-06-24 | 51.81 | 52.19 | 51.68 | 52.16 | +0.79% | 0.90 | 0.22% |
| 2025-06-23 | 52.79 | 52.80 | 51.52 | 51.75 | -2.27% | 1.09 | 0.26% |
| 2025-06-20 | 53.14 | 53.48 | 52.86 | 52.95 | -0.26% | 0.67 | 0.16% |
| 2025-06-19 | 52.80 | 53.36 | 52.62 | 53.09 | +0.44% | 0.78 | 0.18% |
| 2025-06-18 | 52.28 | 52.90 | 52.01 | 52.86 | +1.07% | 0.75 | 0.18% |
| 2025-06-17 | 52.45 | 52.96 | 52.10 | 52.30 | -0.23% | 0.84 | 0.20% |
| 2025-06-16 | 52.82 | 52.82 | 52.22 | 52.42 | -0.76% | 0.99 | 0.23% |
| 2025-06-13 | 53.39 | 53.47 | 52.65 | 52.82 | -1.20% | 0.85 | 0.20% |
| 2025-06-12 | 53.66 | 53.80 | 53.08 | 53.46 | -0.74% | 0.78 | 0.18% |
| 2025-06-11 | 54.30 | 54.34 | 53.49 | 53.86 | -0.81% | 1.16 | 0.27% |
| 2025-06-10 | 54.54 | 54.73 | 54.13 | 54.30 | -0.57% | 1.01 | 0.23% |
| 2025-06-09 | 55.54 | 55.64 | 54.21 | 54.61 | -1.21% | 0.74 | 0.17% |
| 2025-06-06 | 55.63 | 55.85 | 55.14 | 55.28 | -0.36% | 0.38 | 0.09% |
| 2025-06-05 | 54.82 | 55.52 | 54.70 | 55.48 | +1.35% | 0.64 | 0.14% |
| 2025-06-04 | 54.12 | 54.96 | 54.05 | 54.74 | +1.22% | 0.57 | 0.13% |
| 2025-06-03 | 54.29 | 54.34 | 53.47 | 54.08 | -0.42% | 0.94 | 0.22% |
| 2025-05-30 | 53.91 | 54.73 | 53.85 | 54.31 | +0.76% | 0.84 | 0.19% |
| 2025-05-29 | 54.73 | 54.96 | 53.66 | 53.90 | -1.52% | 1.03 | 0.24% |
| 2025-05-28 | 54.80 | 55.15 | 54.49 | 54.73 | -0.13% | 0.70 | 0.16% |