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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 44.10 | 44.29 | 44.00 | 44.18 | -0.07% | 0.70 | 0.20% |
| 2026-01-16 | 44.50 | 44.69 | 44.00 | 44.21 | -0.38% | 1.10 | 0.31% |
| 2026-01-15 | 44.81 | 44.81 | 44.35 | 44.38 | -0.94% | 1.07 | 0.30% |
| 2026-01-14 | 44.68 | 44.81 | 44.31 | 44.80 | +0.43% | 1.50 | 0.42% |
| 2026-01-13 | 44.42 | 44.79 | 44.37 | 44.61 | +0.47% | 1.63 | 0.46% |
| 2026-01-12 | 44.28 | 44.44 | 43.96 | 44.40 | +0.29% | 1.60 | 0.45% |
| 2026-01-09 | 44.15 | 44.34 | 44.06 | 44.27 | +0.27% | 1.04 | 0.29% |
| 2026-01-08 | 43.90 | 44.28 | 43.80 | 44.15 | +0.46% | 0.86 | 0.24% |
| 2026-01-07 | 44.39 | 44.49 | 43.90 | 43.95 | -0.97% | 1.37 | 0.39% |
| 2026-01-06 | 44.41 | 44.47 | 44.03 | 44.38 | -0.04% | 1.25 | 0.35% |
| 2026-01-05 | 44.23 | 44.45 | 43.83 | 44.40 | +0.73% | 0.94 | 0.26% |
| 2025-12-31 | 44.16 | 44.30 | 43.63 | 44.08 | -0.23% | 1.00 | 0.28% |
| 2025-12-30 | 44.47 | 44.66 | 44.04 | 44.18 | -0.67% | 1.01 | 0.28% |
| 2025-12-29 | 45.97 | 46.00 | 44.32 | 44.48 | -3.24% | 2.50 | 0.69% |
| 2025-12-26 | 46.27 | 46.29 | 45.93 | 45.97 | -0.67% | 1.08 | 0.29% |
| 2025-12-25 | 46.24 | 46.30 | 46.10 | 46.28 | +0.26% | 0.84 | 0.23% |
| 2025-12-24 | 46.32 | 46.48 | 46.01 | 46.16 | -0.39% | 0.75 | 0.20% |
| 2025-12-23 | 46.65 | 46.73 | 46.23 | 46.34 | -0.66% | 0.77 | 0.21% |
| 2025-12-22 | 47.46 | 47.50 | 46.60 | 46.65 | -1.58% | 1.58 | 0.42% |
| 2025-12-19 | 47.62 | 47.64 | 47.21 | 47.40 | -0.13% | 0.88 | 0.23% |