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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 47.85 | 47.89 | 47.60 | 47.81 | +0.23% | 0.63 | 0.16% |
| 2025-10-22 | 47.83 | 47.99 | 47.59 | 47.70 | -0.27% | 0.46 | 0.12% |
| 2025-10-21 | 48.30 | 48.35 | 47.81 | 47.83 | -0.85% | 0.67 | 0.17% |
| 2025-10-20 | 48.60 | 48.80 | 48.00 | 48.24 | -0.43% | 0.68 | 0.18% |
| 2025-10-17 | 48.40 | 48.75 | 48.31 | 48.45 | +0.02% | 0.91 | 0.23% |
| 2025-10-16 | 48.58 | 48.80 | 48.23 | 48.44 | -0.29% | 0.77 | 0.20% |
| 2025-10-15 | 48.53 | 48.81 | 48.20 | 48.58 | +0.04% | 1.09 | 0.28% |
| 2025-10-14 | 47.81 | 48.69 | 47.35 | 48.56 | +1.57% | 1.49 | 0.39% |
| 2025-10-13 | 47.26 | 48.09 | 46.91 | 47.81 | +0.17% | 1.14 | 0.30% |
| 2025-10-10 | 47.40 | 47.80 | 47.13 | 47.73 | +0.51% | 0.84 | 0.22% |
| 2025-10-09 | 47.06 | 47.64 | 47.06 | 47.49 | -0.54% | 0.79 | 0.21% |
| 2025-09-30 | 47.70 | 47.85 | 47.40 | 47.75 | -0.08% | 0.48 | 0.13% |
| 2025-09-29 | 48.41 | 48.49 | 47.61 | 47.79 | -1.40% | 0.95 | 0.25% |
| 2025-09-26 | 48.73 | 48.86 | 48.11 | 48.47 | -0.68% | 0.87 | 0.23% |
| 2025-09-25 | 49.59 | 49.60 | 48.72 | 48.80 | -1.63% | 1.13 | 0.29% |
| 2025-09-24 | 49.34 | 49.90 | 49.21 | 49.61 | +0.12% | 0.77 | 0.19% |
| 2025-09-23 | 49.92 | 50.18 | 49.25 | 49.55 | -0.72% | 0.82 | 0.21% |
| 2025-09-22 | 49.77 | 49.95 | 49.52 | 49.91 | +0.24% | 0.56 | 0.14% |
| 2025-09-19 | 49.70 | 49.84 | 49.50 | 49.79 | -0.16% | 0.42 | 0.11% |
| 2025-09-18 | 50.11 | 50.20 | 49.75 | 49.87 | -0.72% | 0.90 | 0.23% |