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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 46.94 | 47.22 | 46.56 | 46.68 | -0.53% | 0.68 | 0.18% |
| 2026-04-21 | 46.00 | 47.17 | 45.86 | 46.93 | +2.20% | 1.40 | 0.37% |
| 2026-04-20 | 46.45 | 46.60 | 45.85 | 45.92 | -1.25% | 0.72 | 0.20% |
| 2026-04-17 | 45.50 | 46.57 | 45.48 | 46.50 | +1.86% | 1.41 | 0.38% |
| 2026-04-16 | 45.60 | 46.08 | 45.48 | 45.65 | +0.15% | 0.67 | 0.18% |
| 2026-04-15 | 45.44 | 45.86 | 45.07 | 45.58 | +0.26% | 0.71 | 0.19% |
| 2026-04-14 | 45.50 | 45.53 | 44.92 | 45.46 | +0.18% | 0.59 | 0.16% |
| 2026-04-13 | 45.29 | 45.69 | 44.90 | 45.38 | +0.22% | 0.71 | 0.20% |
| 2026-04-10 | 45.51 | 45.68 | 45.18 | 45.28 | -0.46% | 0.65 | 0.18% |
| 2026-04-09 | 45.79 | 46.20 | 45.02 | 45.49 | -0.85% | 1.23 | 0.34% |
| 2026-04-08 | 46.10 | 46.38 | 45.60 | 45.88 | -0.50% | 1.77 | 0.48% |
| 2026-04-07 | 45.64 | 46.28 | 45.47 | 46.11 | +0.33% | 1.13 | 0.31% |
| 2026-04-03 | 45.03 | 46.30 | 45.03 | 45.96 | +2.11% | 1.71 | 0.46% |
| 2026-04-02 | 44.40 | 45.18 | 44.35 | 45.01 | +1.01% | 0.87 | 0.24% |
| 2026-04-01 | 44.27 | 44.59 | 44.07 | 44.56 | +1.62% | 0.60 | 0.17% |
| 2026-03-31 | 44.20 | 44.66 | 43.85 | 43.85 | -0.93% | 0.60 | 0.17% |
| 2026-03-30 | 43.75 | 44.30 | 43.45 | 44.26 | +0.89% | 0.44 | 0.13% |
| 2026-03-27 | 43.92 | 44.08 | 43.60 | 43.87 | +0.02% | 0.35 | 0.10% |
| 2026-03-26 | 44.20 | 44.47 | 43.86 | 43.86 | -0.61% | 0.39 | 0.11% |
| 2026-03-25 | 43.70 | 44.25 | 43.40 | 44.13 | +1.22% | 0.55 | 0.15% |