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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.65 | 47.84 | 47.35 | 47.46 | -0.40% | 0.66 | 0.17% |
| 2025-12-17 | 47.31 | 47.89 | 47.02 | 47.65 | +0.44% | 0.75 | 0.20% |
| 2025-12-16 | 47.89 | 47.93 | 47.31 | 47.44 | -0.94% | 0.79 | 0.21% |
| 2025-12-15 | 47.50 | 48.25 | 47.50 | 47.89 | -1.20% | 1.39 | 0.36% |
| 2025-12-12 | 46.96 | 48.47 | 46.86 | 48.47 | +3.22% | 3.22 | 0.85% |
| 2025-12-11 | 47.46 | 47.65 | 46.91 | 46.96 | -0.84% | 1.36 | 0.36% |
| 2025-12-10 | 47.80 | 47.93 | 47.16 | 47.36 | -1.02% | 1.24 | 0.33% |
| 2025-12-09 | 48.47 | 48.48 | 47.56 | 47.85 | -1.28% | 1.30 | 0.34% |
| 2025-12-08 | 48.90 | 48.90 | 47.92 | 48.47 | -0.64% | 1.22 | 0.31% |
| 2025-12-05 | 49.37 | 49.69 | 48.78 | 48.78 | -1.20% | 0.71 | 0.18% |
| 2025-12-04 | 49.72 | 50.00 | 49.10 | 49.37 | -0.68% | 0.81 | 0.20% |
| 2025-12-03 | 49.00 | 49.97 | 48.85 | 49.71 | +1.61% | 1.34 | 0.34% |
| 2025-12-02 | 49.24 | 49.67 | 48.91 | 48.92 | -1.13% | 1.22 | 0.31% |
| 2025-12-01 | 50.25 | 50.38 | 48.80 | 49.48 | -2.17% | 1.84 | 0.47% |
| 2025-11-28 | 50.41 | 50.92 | 50.24 | 50.58 | +0.04% | 0.70 | 0.17% |
| 2025-11-27 | 50.17 | 50.65 | 49.93 | 50.56 | +0.78% | 0.70 | 0.17% |
| 2025-11-26 | 50.10 | 50.31 | 49.85 | 50.17 | +0.14% | 0.53 | 0.13% |
| 2025-11-25 | 50.64 | 50.70 | 49.82 | 50.10 | -0.97% | 0.97 | 0.24% |
| 2025-11-24 | 50.06 | 50.70 | 50.05 | 50.59 | +1.22% | 1.11 | 0.28% |
| 2025-11-21 | 49.60 | 50.48 | 49.60 | 49.98 | +0.20% | 1.26 | 0.31% |