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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 55.79 | 55.87 | 54.76 | 54.80 | -2.11% | 1.28 | 0.29% |
| 2025-05-26 | 56.13 | 56.76 | 55.08 | 55.98 | -0.76% | 1.28 | 0.27% |
| 2025-05-23 | 56.09 | 56.73 | 56.09 | 56.41 | +0.51% | 1.08 | 0.23% |
| 2025-05-22 | 56.08 | 56.25 | 55.42 | 56.12 | +0.58% | 0.73 | 0.15% |
| 2025-05-21 | 55.72 | 56.39 | 55.72 | 55.80 | +0.07% | 0.86 | 0.18% |
| 2025-05-20 | 54.61 | 55.98 | 54.46 | 55.76 | +2.16% | 1.01 | 0.22% |
| 2025-05-19 | 53.52 | 54.68 | 53.52 | 54.58 | +2.63% | 1.06 | 0.23% |
| 2025-05-16 | 53.55 | 53.59 | 53.16 | 53.18 | -0.83% | 0.50 | 0.11% |
| 2025-05-15 | 53.68 | 54.01 | 53.47 | 53.63 | -0.11% | 0.67 | 0.15% |
| 2025-05-14 | 54.20 | 54.20 | 53.35 | 53.68 | -0.65% | 0.66 | 0.15% |
| 2025-05-13 | 54.48 | 54.75 | 53.78 | 54.04 | -0.47% | 0.65 | 0.14% |
| 2025-05-12 | 54.10 | 54.47 | 53.54 | 54.29 | +0.18% | 0.87 | 0.19% |
| 2025-05-09 | 53.87 | 54.33 | 53.64 | 54.20 | +0.94% | 0.79 | 0.17% |
| 2025-05-08 | 52.77 | 54.29 | 52.59 | 53.69 | +1.93% | 1.10 | 0.25% |
| 2025-05-07 | 52.72 | 52.77 | 52.45 | 52.67 | +0.36% | 0.63 | 0.14% |
| 2025-05-06 | 53.54 | 53.87 | 52.20 | 52.48 | -1.97% | 1.49 | 0.34% |