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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 49.24 | 50.14 | 49.14 | 49.88 | +1.14% | 0.84 | 0.21% |
| 2025-11-19 | 49.81 | 49.97 | 49.22 | 49.32 | -0.86% | 0.94 | 0.24% |
| 2025-11-18 | 49.86 | 50.25 | 49.58 | 49.75 | -0.12% | 1.11 | 0.28% |
| 2025-11-17 | 49.26 | 50.01 | 48.59 | 49.81 | +1.14% | 1.41 | 0.35% |
| 2025-11-14 | 49.10 | 49.58 | 49.00 | 49.25 | +0.20% | 0.86 | 0.22% |
| 2025-11-13 | 48.86 | 49.27 | 48.49 | 49.15 | +0.72% | 0.88 | 0.22% |
| 2025-11-12 | 48.81 | 49.48 | 48.63 | 48.80 | -0.04% | 0.91 | 0.23% |
| 2025-11-11 | 48.40 | 48.86 | 48.06 | 48.82 | +0.91% | 0.86 | 0.22% |
| 2025-11-10 | 47.78 | 48.40 | 47.57 | 48.38 | +1.23% | 0.82 | 0.21% |
| 2025-11-07 | 48.00 | 48.20 | 47.56 | 47.79 | -0.27% | 0.54 | 0.14% |
| 2025-11-06 | 48.11 | 48.11 | 47.82 | 47.92 | -0.39% | 0.63 | 0.16% |
| 2025-11-05 | 47.39 | 48.11 | 47.21 | 48.11 | +1.50% | 0.72 | 0.19% |
| 2025-11-04 | 47.42 | 47.68 | 47.29 | 47.40 | -0.06% | 0.57 | 0.15% |
| 2025-11-03 | 47.70 | 47.70 | 47.18 | 47.43 | -0.57% | 0.68 | 0.18% |
| 2025-10-31 | 47.10 | 47.76 | 47.00 | 47.70 | +1.47% | 1.25 | 0.33% |
| 2025-10-30 | 47.05 | 47.22 | 46.90 | 47.01 | -0.21% | 0.72 | 0.19% |
| 2025-10-29 | 47.45 | 47.45 | 46.97 | 47.11 | -0.72% | 0.62 | 0.16% |
| 2025-10-28 | 47.15 | 47.46 | 47.01 | 47.45 | +0.70% | 0.97 | 0.26% |
| 2025-10-27 | 46.98 | 47.40 | 46.81 | 47.12 | +0.26% | 0.96 | 0.25% |
| 2025-10-24 | 47.50 | 47.60 | 47.00 | 47.00 | -1.69% | 1.28 | 0.34% |