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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 42.92 | 43.77 | 42.48 | 43.60 | +2.37% | 0.65 | 0.19% |
| 2026-03-23 | 44.30 | 44.40 | 42.30 | 42.59 | -4.44% | 1.08 | 0.31% |
| 2026-03-20 | 44.76 | 45.25 | 44.57 | 44.57 | -0.45% | 0.72 | 0.20% |
| 2026-03-19 | 44.80 | 44.97 | 44.55 | 44.77 | -0.11% | 0.59 | 0.17% |
| 2026-03-18 | 45.03 | 45.14 | 44.50 | 44.82 | -0.49% | 0.59 | 0.17% |
| 2026-03-17 | 44.76 | 45.10 | 44.67 | 45.04 | +0.85% | 0.60 | 0.17% |
| 2026-03-16 | 44.54 | 44.82 | 44.34 | 44.66 | -0.89% | 0.61 | 0.17% |
| 2026-03-13 | 44.30 | 45.36 | 44.03 | 45.06 | +2.22% | 1.21 | 0.34% |
| 2026-03-12 | 44.15 | 44.26 | 43.88 | 44.08 | -0.16% | 0.36 | 0.10% |
| 2026-03-11 | 43.78 | 44.24 | 43.55 | 44.15 | +0.82% | 0.65 | 0.19% |
| 2026-03-10 | 43.31 | 43.80 | 43.25 | 43.79 | +1.46% | 0.49 | 0.14% |
| 2026-03-09 | 43.02 | 43.35 | 42.70 | 43.16 | -0.12% | 0.53 | 0.15% |
| 2026-03-06 | 42.65 | 43.35 | 42.55 | 43.21 | +1.05% | 0.43 | 0.13% |
| 2026-03-05 | 43.39 | 43.39 | 42.66 | 42.76 | -0.67% | 0.57 | 0.16% |
| 2026-03-04 | 43.28 | 43.60 | 43.01 | 43.05 | -1.17% | 0.80 | 0.23% |
| 2026-03-03 | 43.80 | 44.30 | 43.55 | 43.56 | -0.55% | 0.76 | 0.22% |
| 2026-03-02 | 44.08 | 44.30 | 43.57 | 43.80 | -1.57% | 0.91 | 0.26% |
| 2026-02-27 | 44.18 | 44.52 | 44.01 | 44.50 | +0.86% | 0.46 | 0.13% |
| 2026-02-26 | 44.83 | 44.95 | 44.06 | 44.12 | -1.58% | 0.75 | 0.21% |
| 2026-02-25 | 44.99 | 45.25 | 44.71 | 44.83 | -0.04% | 0.68 | 0.19% |