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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.96 | 45.11 | 44.61 | 44.85 | +0.18% | 0.49 | 0.14% |
| 2026-02-13 | 44.99 | 45.15 | 44.70 | 44.77 | -0.29% | 0.67 | 0.18% |
| 2026-02-12 | 44.76 | 45.06 | 44.50 | 44.90 | +0.31% | 0.59 | 0.17% |
| 2026-02-11 | 45.09 | 45.35 | 44.67 | 44.76 | -0.78% | 0.54 | 0.15% |
| 2026-02-10 | 45.28 | 45.60 | 44.91 | 45.11 | -0.29% | 0.62 | 0.17% |
| 2026-02-09 | 45.05 | 45.25 | 44.86 | 45.24 | +0.53% | 0.72 | 0.20% |
| 2026-02-06 | 45.20 | 45.40 | 44.77 | 45.00 | -0.99% | 0.99 | 0.27% |
| 2026-02-05 | 44.50 | 45.72 | 44.41 | 45.45 | +1.86% | 1.53 | 0.42% |
| 2026-02-04 | 44.05 | 44.70 | 43.69 | 44.62 | +1.32% | 1.06 | 0.30% |
| 2026-02-03 | 44.06 | 44.70 | 43.68 | 44.04 | -0.02% | 0.96 | 0.27% |
| 2026-02-02 | 43.48 | 44.85 | 43.28 | 44.05 | +2.04% | 2.18 | 0.61% |
| 2026-01-30 | 44.15 | 44.57 | 43.17 | 43.17 | -2.26% | 1.14 | 0.32% |
| 2026-01-29 | 43.10 | 44.25 | 43.01 | 44.17 | +2.36% | 1.38 | 0.39% |
| 2026-01-28 | 43.78 | 43.79 | 42.95 | 43.15 | -1.48% | 1.22 | 0.35% |
| 2026-01-27 | 44.42 | 44.49 | 43.42 | 43.80 | -1.37% | 1.11 | 0.32% |
| 2026-01-26 | 44.21 | 44.59 | 44.12 | 44.41 | +0.43% | 1.21 | 0.34% |
| 2026-01-23 | 44.06 | 44.25 | 43.98 | 44.22 | +0.52% | 0.74 | 0.21% |
| 2026-01-22 | 44.06 | 44.19 | 43.96 | 43.99 | -0.16% | 0.77 | 0.22% |
| 2026-01-21 | 44.04 | 44.14 | 43.90 | 44.06 | -0.25% | 0.68 | 0.19% |
| 2026-01-20 | 44.28 | 44.28 | 43.99 | 44.17 | -0.02% | 0.81 | 0.23% |