苏泊尔 (002032) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	44.15	42.93	-1.14	-2.59%	42.88	44.15	22059	9572	0.28%
2026-07-23	43.55	44.07	-0.85	-1.89%	42.88	44.82	34807	15345	0.44%
2026-07-22	44.47	44.92	0.25	0.56%	43.60	45.12	22855	10138	0.29%
2026-07-21	45.01	44.67	-0.61	-1.35%	44.45	46.85	28483	12993	0.36%
2026-07-20	43.85	45.28	1.43	3.26%	43.67	45.30	27739	12427	0.35%
2026-07-17	44.44	43.85	-0.41	-0.93%	43.85	44.89	18057	8018	0.23%
2026-07-16	43.82	44.26	0.44	1.00%	43.43	44.60	15931	7031	0.20%
2026-07-15	42.82	43.82	0.87	2.03%	42.63	43.90	10635	4618	0.13%
2026-07-14	42.96	42.95	0.29	0.68%	42.51	43.80	19063	8241	0.24%
2026-07-13	42.45	42.66	0.21	0.49%	42.23	43.25	15085	6465	0.19%
2026-07-10	42.90	42.45	-0.37	-0.86%	42.20	43.20	12228	5206	0.15%
2026-07-09	43.80	42.82	-1.11	-2.53%	42.75	43.80	17336	7476	0.22%
2026-07-08	43.35	43.93	0.52	1.20%	43.19	44.43	13987	6119	0.17%
2026-07-07	43.10	43.41	0.31	0.72%	42.85	43.77	19545	8478	0.24%
2026-07-06	42.01	43.10	1.06	2.52%	41.65	43.43	19219	8236	0.24%
2026-07-03	41.82	42.04	0.40	0.96%	41.21	42.30	15110	6350	0.19%
2026-07-02	40.82	41.64	1.17	2.89%	40.59	41.85	16229	6716	0.20%
2026-07-01	39.62	40.47	0.87	2.20%	39.25	40.84	17308	6951	0.22%
2026-06-30	40.60	39.60	-1.09	-2.68%	39.38	41.10	15368	6133	0.19%
2026-06-29	39.67	40.69	1.02	2.57%	38.63	40.86	23536	9422	0.29%
2026-06-26	40.17	39.67	-0.55	-1.37%	39.45	40.33	14314	5697	0.18%
2026-06-25	40.58	40.22	-0.38	-0.94%	40.22	40.98	12401	5027	0.16%
2026-06-24	41.52	40.60	-0.55	-1.34%	40.60	41.58	12378	5074	0.15%
2026-06-23	40.52	41.15	0.56	1.38%	40.21	41.40	23317	9543	0.29%
2026-06-22	41.03	40.59	-0.44	-1.07%	40.04	41.03	17534	7100	0.22%
2026-06-18	41.80	41.03	-0.65	-1.56%	40.92	41.95	12771	5279	0.16%
2026-06-17	41.77	41.68	-0.21	-0.50%	41.60	42.20	13007	5438	0.16%
2026-06-16	42.30	41.89	-0.51	-1.20%	41.80	42.46	17461	7346	0.22%
2026-06-15	42.26	42.40	-0.13	-0.31%	41.60	42.71	25605	10801	0.32%
2026-06-12	42.01	42.53	0.31	0.73%	41.08	42.53	41577	17348	0.52%
2026-06-11	42.76	42.22	-0.73	-1.70%	41.50	43.26	22419	9411	0.28%
2026-06-10	42.70	42.95	-0.08	-0.19%	42.32	43.08	15216	6509	0.19%
2026-06-09	43.62	43.03	-0.61	-1.40%	42.72	43.84	19031	8217	0.24%
2026-06-08	44.15	43.64	-0.52	-1.18%	43.33	44.45	18838	8253	0.24%
2026-06-05	45.45	44.16	-1.30	-2.86%	44.11	46.00	28919	12915	0.36%
2026-06-04	45.68	45.46	-0.55	-1.20%	45.30	46.25	12224	5578	0.15%
2026-06-03	46.22	46.01	-0.16	-0.35%	45.66	46.41	14227	6541	0.18%
2026-06-02	46.30	46.17	-0.01	-0.02%	46.00	46.95	31479	14657	0.39%
2026-06-01	45.05	46.18	1.03	2.28%	44.76	46.64	39194	18107	0.49%
2026-05-29	44.28	45.15	0.75	1.69%	44.25	45.87	32156	14519	0.40%
2026-05-28	46.30	44.40	-3.02	-6.37%	44.30	46.40	33651	15133	0.42%
2026-05-27	49.60	50.04	0.33	0.66%	49.20	50.24	24725	12303	0.31%
2026-05-26	49.19	49.71	0.26	0.53%	49.10	50.36	19322	9615	0.24%
2026-05-25	49.96	49.45	-0.17	-0.34%	49.00	50.00	16713	8260	0.21%
2026-05-22	49.80	49.62	-0.43	-0.86%	49.47	50.38	20016	10004	0.25%
2026-05-21	49.56	50.05	0.48	0.97%	49.20	50.23	25024	12488	0.31%
2026-05-20	48.57	49.57	1.07	2.21%	48.14	49.68	28537	14037	0.36%
2026-05-19	48.00	48.50	0.55	1.15%	47.71	48.58	15631	7536	0.20%
2026-05-18	48.25	47.95	-0.45	-0.93%	47.63	48.58	15674	7530	0.20%
2026-05-15	48.15	48.40	0.30	0.62%	47.96	49.13	22846	11124	0.29%
2026-05-14	48.00	48.10	0.20	0.42%	47.58	48.38	16406	7867	0.21%
2026-05-13	48.08	47.90	-0.18	-0.37%	47.60	48.50	14030	6722	0.18%
2026-05-12	48.09	48.08	-0.22	-0.46%	47.40	48.46	19099	9148	0.24%
2026-05-11	47.83	48.30	0.89	1.88%	47.17	48.68	28820	13883	0.36%
2026-05-08	47.26	47.41	0.10	0.21%	47.13	48.12	19368	9250	0.24%
2026-05-07	47.30	47.31	0.10	0.21%	46.91	47.67	16956	8021	0.21%
2026-05-06	47.11	47.21	0.12	0.25%	46.70	47.80	21827	10304	0.27%
2026-04-30	47.59	47.09	-0.50	-1.05%	46.85	47.83	13991	6598	0.17%
2026-04-29	47.45	47.59	0.14	0.30%	47.18	47.92	15893	7559	0.20%
2026-04-28	47.10	47.45	0.35	0.74%	46.95	47.78	22241	10557	0.28%
2026-04-27	47.39	47.10	-0.36	-0.76%	46.86	47.57	16108	7597	0.20%
2026-04-24	47.27	47.46	0.19	0.40%	46.62	47.74	19006	8963	0.24%
2026-04-23	46.70	47.27	0.59	1.26%	46.66	47.45	26039	12308	0.33%
2026-04-22	46.94	46.68	-0.25	-0.53%	46.56	47.22	14594	6827	0.18%
2026-04-21	46.00	46.93	1.01	2.20%	45.86	47.17	30029	14040	0.37%
2026-04-20	46.45	45.92	-0.58	-1.25%	45.85	46.60	15686	7224	0.20%
2026-04-17	45.50	46.50	0.85	1.86%	45.48	46.57	30576	14140	0.38%