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
2025-04-03	58.80	58.75	-0.54	-0.91%	58.60	59.40	21466	12667	0.27%
2025-04-02	59.04	59.29	0.50	0.85%	58.88	60.15	21366	12663	0.27%
2025-04-01	58.38	58.79	0.41	0.70%	58.02	59.06	28050	16468	0.35%
2025-03-31	58.00	58.38	-0.02	-0.03%	57.83	60.18	55012	32355	0.69%
2025-03-28	55.48	58.40	2.92	5.26%	55.33	59.16	84323	48995	1.05%
2025-03-27	54.41	55.48	0.96	1.76%	54.41	56.00	29701	16518	0.37%
2025-03-26	53.84	54.52	0.68	1.26%	53.75	54.61	26160	14194	0.33%
2025-03-25	52.27	53.84	1.48	2.83%	52.26	53.86	45527	24309	0.57%
2025-03-24	52.19	52.36	-0.10	-0.19%	52.06	52.77	19787	10378	0.25%
2025-03-21	52.09	52.46	0.37	0.71%	51.90	52.86	24223	12678	0.30%
2025-03-20	52.86	52.09	-0.87	-1.64%	52.00	52.99	22004	11539	0.27%
2025-03-19	53.22	52.96	-0.25	-0.47%	52.82	53.59	20930	11132	0.26%
2025-03-18	53.55	53.21	-0.26	-0.49%	52.81	53.71	26305	13999	0.33%
2025-03-17	53.36	53.47	0.12	0.22%	52.88	53.71	17505	9326	0.22%
2025-03-14	52.75	53.35	0.30	0.57%	52.75	53.56	13079	6972	0.16%
2025-03-13	53.20	53.05	0.00	0.00%	52.96	53.33	7293	3874	0.09%
2025-03-12	53.40	53.05	-0.22	-0.41%	52.91	53.65	9961	5301	0.12%
2025-03-11	52.50	53.27	0.39	0.74%	52.50	53.27	11497	6090	0.14%
2025-03-10	52.80	52.88	0.14	0.27%	52.44	52.96	11718	6172	0.15%
2025-03-07	52.89	52.74	-0.23	-0.43%	52.51	53.05	10588	5587	0.13%
2025-03-06	52.92	52.97	0.07	0.13%	52.56	53.06	9110	4812	0.11%
2025-03-05	52.55	52.90	0.30	0.57%	52.32	53.12	9801	5168	0.12%
2025-03-04	52.41	52.60	0.10	0.19%	52.24	52.75	10773	5656	0.13%
2025-03-03	53.00	52.50	-0.50	-0.94%	52.22	53.62	23813	12557	0.30%
2025-02-28	53.85	53.00	-0.80	-1.49%	53.00	53.92	19016	10178	0.24%
2025-02-27	52.98	53.80	0.82	1.55%	52.82	54.00	30826	16550	0.39%
2025-02-26	53.14	52.98	0.10	0.19%	52.72	53.57	15896	8427	0.20%
2025-02-25	53.50	52.88	-0.52	-0.97%	52.83	53.86	17296	9200	0.22%
2025-02-24	52.33	53.40	1.06	2.03%	52.02	53.99	25095	13385	0.31%
2025-02-21	53.10	52.34	-0.78	-1.47%	52.31	53.29	22567	11884	0.28%
2025-02-20	52.50	53.12	0.24	0.45%	52.50	53.76	20578	10970	0.26%
2025-02-19	52.74	52.88	0.15	0.28%	52.63	53.08	14192	7495	0.18%
2025-02-18	52.30	52.73	0.33	0.63%	52.22	53.08	21724	11467	0.27%
2025-02-17	51.91	52.40	0.41	0.79%	51.45	52.40	18323	9528	0.23%
2025-02-14	51.51	51.99	0.38	0.74%	51.13	52.10	19277	9967	0.24%
2025-02-13	51.58	51.61	-0.19	-0.37%	51.57	52.05	17974	9315	0.22%
2025-02-12	51.62	51.80	0.08	0.15%	51.31	51.87	13367	6900	0.17%
2025-02-11	51.33	51.72	0.44	0.86%	51.20	51.95	28870	14943	0.36%
2025-02-10	51.80	51.28	-0.52	-1.00%	50.94	51.80	29066	14883	0.36%
2025-02-07	52.20	51.80	-0.45	-0.86%	51.51	52.34	31061	16128	0.39%
2025-02-06	52.07	52.25	0.20	0.38%	51.80	52.59	19723	10292	0.25%
2025-02-05	53.28	52.05	-1.08	-2.03%	51.73	53.29	22242	11609	0.28%
2025-01-27	52.30	53.13	0.63	1.20%	52.05	53.50	18601	9863	0.23%
2025-01-24	52.39	52.50	-0.41	-0.77%	51.81	52.95	21657	11355	0.27%
2025-01-23	51.89	52.91	1.19	2.30%	51.76	52.94	24138	12647	0.30%
2025-01-22	52.70	51.72	-1.23	-2.32%	51.44	52.95	29434	15261	0.37%
2025-01-21	53.50	52.95	-0.52	-0.97%	52.42	53.70	19655	10378	0.25%
2025-01-20	53.50	53.47	0.18	0.34%	53.29	54.05	15649	8394	0.20%
2025-01-17	52.66	53.29	0.45	0.85%	51.81	53.53	21401	11326	0.27%
2025-01-16	53.29	52.84	-0.45	-0.84%	52.66	54.24	30288	16164	0.38%
2025-01-15	53.35	53.29	-0.33	-0.62%	52.84	54.15	21767	11642	0.27%
2025-01-14	53.02	53.62	0.38	0.71%	52.44	53.65	34666	18405	0.43%
2025-01-13	53.58	53.24	-0.90	-1.66%	52.40	54.30	27974	14920	0.35%
2025-01-10	55.03	54.14	-0.98	-1.78%	53.54	55.03	30851	16672	0.39%
2025-01-09	56.05	55.12	-1.04	-1.85%	54.70	56.05	32964	18197	0.41%
2025-01-08	54.50	56.16	1.42	2.59%	54.01	56.50	49785	27704	0.62%
2025-01-07	54.15	54.74	0.37	0.68%	53.60	54.80	32348	17568	0.40%
2025-01-06	54.00	54.37	0.10	0.18%	53.34	55.35	53430	29028	0.67%
2025-01-03	53.20	54.27	0.65	1.21%	53.20	54.90	40817	22176	0.51%
2025-01-02	53.01	53.62	0.41	0.77%	52.91	54.53	36423	19599	0.46%
2024-12-31	52.83	53.21	0.38	0.72%	52.52	53.68	24928	13292	0.31%
2024-12-30	53.55	52.83	-0.86	-1.60%	52.61	54.23	27720	14775	0.35%
2024-12-27	53.48	53.69	0.09	0.17%	53.28	53.89	14257	7624	0.18%
2024-12-26	53.02	53.60	0.40	0.75%	52.87	53.61	14873	7930	0.19%
2024-12-25	52.98	53.20	0.22	0.42%	52.54	53.48	15745	8373	0.20%