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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 50.01 | 50.26 | 49.10 | 50.23 | +0.46% | 0.84 | 0.21% |
| 2025-09-16 | 50.15 | 50.23 | 49.88 | 50.00 | -0.18% | 0.69 | 0.17% |
| 2025-09-15 | 50.69 | 50.71 | 49.88 | 50.09 | -1.22% | 1.36 | 0.34% |
| 2025-09-12 | 51.24 | 51.24 | 50.65 | 50.71 | -1.07% | 1.43 | 0.35% |
| 2025-09-11 | 51.23 | 51.41 | 50.91 | 51.26 | -0.21% | 1.14 | 0.28% |
| 2025-09-10 | 51.71 | 51.94 | 51.25 | 51.37 | -1.08% | 0.72 | 0.17% |
| 2025-09-09 | 51.60 | 51.93 | 51.40 | 51.93 | +0.62% | 0.65 | 0.16% |
| 2025-09-08 | 51.11 | 51.64 | 51.11 | 51.61 | +0.49% | 0.54 | 0.13% |
| 2025-09-05 | 51.10 | 51.46 | 51.04 | 51.36 | +0.29% | 0.55 | 0.13% |
| 2025-09-04 | 51.25 | 51.35 | 50.73 | 51.21 | -0.16% | 0.82 | 0.20% |
| 2025-09-03 | 51.72 | 51.86 | 51.28 | 51.29 | -0.70% | 0.58 | 0.14% |
| 2025-09-02 | 51.60 | 51.75 | 51.30 | 51.65 | +0.08% | 0.69 | 0.17% |
| 2025-09-01 | 51.38 | 51.79 | 51.21 | 51.61 | +0.35% | 0.87 | 0.21% |
| 2025-08-29 | 51.28 | 52.00 | 51.18 | 51.43 | +0.31% | 1.12 | 0.27% |
| 2025-08-28 | 51.51 | 51.85 | 50.83 | 51.27 | -0.47% | 1.13 | 0.28% |
| 2025-08-27 | 51.88 | 52.08 | 51.51 | 51.51 | -0.52% | 1.34 | 0.32% |
| 2025-08-26 | 52.50 | 52.74 | 51.78 | 51.78 | -1.67% | 2.95 | 0.71% |
| 2025-08-25 | 51.99 | 52.75 | 51.75 | 52.66 | +1.29% | 1.24 | 0.30% |
| 2025-08-22 | 51.97 | 52.10 | 51.68 | 51.99 | +0.06% | 0.90 | 0.22% |
| 2025-08-21 | 51.89 | 52.11 | 51.59 | 51.96 | +0.13% | 0.65 | 0.16% |