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
2026-05-15	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%
2026-04-16	45.60	45.65	0.07	0.15%	45.48	46.08	14653	6710	0.18%
2026-04-15	45.44	45.58	0.12	0.26%	45.07	45.86	15567	7078	0.19%
2026-04-14	45.50	45.46	0.08	0.18%	44.92	45.53	12991	5881	0.16%
2026-04-13	45.29	45.38	0.10	0.22%	44.90	45.69	15733	7136	0.20%
2026-04-10	45.51	45.28	-0.21	-0.46%	45.18	45.68	14368	6525	0.18%
2026-04-09	45.79	45.49	-0.39	-0.85%	45.02	46.20	26981	12253	0.34%
2026-04-08	46.10	45.88	-0.23	-0.50%	45.60	46.38	38631	17726	0.48%
2026-04-07	45.64	46.11	0.15	0.33%	45.47	46.28	24667	11336	0.31%
2026-04-03	45.03	45.96	0.95	2.11%	45.03	46.30	37157	17084	0.46%
2026-04-02	44.40	45.01	0.45	1.01%	44.35	45.18	19341	8683	0.24%
2026-04-01	44.27	44.56	0.71	1.62%	44.07	44.59	13527	6006	0.17%
2026-03-31	44.20	43.85	-0.41	-0.93%	43.85	44.66	13571	6003	0.17%
2026-03-30	43.75	44.26	0.39	0.89%	43.45	44.30	10134	4446	0.13%
2026-03-27	43.92	43.87	0.01	0.02%	43.60	44.08	7866	3452	0.10%
2026-03-26	44.20	43.86	-0.27	-0.61%	43.86	44.47	8890	3922	0.11%
2026-03-25	43.70	44.13	0.53	1.22%	43.40	44.25	12422	5465	0.16%
2026-03-24	42.92	43.60	1.01	2.37%	42.48	43.77	15107	6532	0.19%
2026-03-23	44.30	42.59	-1.98	-4.44%	42.30	44.40	25157	10829	0.31%
2026-03-20	44.76	44.57	-0.20	-0.45%	44.57	45.25	15953	7172	0.20%
2026-03-19	44.80	44.77	-0.05	-0.11%	44.55	44.97	13218	5917	0.16%
2026-03-18	45.03	44.82	-0.22	-0.49%	44.50	45.14	13236	5936	0.17%
2026-03-17	44.76	45.04	0.38	0.85%	44.67	45.10	13437	6042	0.17%
2026-03-16	44.54	44.66	-0.40	-0.89%	44.34	44.82	13745	6131	0.17%
2026-03-13	44.30	45.06	0.98	2.22%	44.03	45.36	26937	12059	0.34%
2026-03-12	44.15	44.08	-0.07	-0.16%	43.88	44.26	8177	3603	0.10%
2026-03-11	43.78	44.15	0.36	0.82%	43.55	44.24	14843	6540	0.19%
2026-03-10	43.31	43.79	0.63	1.46%	43.25	43.80	11180	4862	0.14%
2026-03-09	43.02	43.16	-0.05	-0.12%	42.70	43.35	12314	5289	0.15%
2026-03-06	42.65	43.21	0.45	1.05%	42.55	43.35	10058	4327	0.13%
2026-03-05	43.39	42.76	-0.29	-0.67%	42.66	43.39	13153	5654	0.16%
2026-03-04	43.28	43.05	-0.51	-1.17%	43.01	43.60	18532	8014	0.23%
2026-03-03	43.80	43.56	-0.24	-0.55%	43.55	44.30	17478	7648	0.22%
2026-03-02	44.08	43.80	-0.70	-1.57%	43.57	44.30	20661	9059	0.26%
2026-02-27	44.18	44.50	0.38	0.86%	44.01	44.52	10422	4625	0.13%
2026-02-26	44.83	44.12	-0.71	-1.58%	44.06	44.95	16929	7509	0.21%
2026-02-25	44.99	44.83	-0.02	-0.04%	44.71	45.25	15064	6780	0.19%
2026-02-24	44.96	44.85	0.08	0.18%	44.61	45.11	10852	4873	0.14%
2026-02-13	44.99	44.77	-0.13	-0.29%	44.70	45.15	14801	6655	0.18%
2026-02-12	44.76	44.90	0.14	0.31%	44.50	45.06	13232	5932	0.17%
2026-02-11	45.09	44.76	-0.35	-0.78%	44.67	45.35	11995	5386	0.15%
2026-02-10	45.28	45.11	-0.13	-0.29%	44.91	45.60	13723	6196	0.17%
2026-02-09	45.05	45.24	0.24	0.53%	44.86	45.25	15947	7182	0.20%
2026-02-06	45.20	45.00	-0.45	-0.99%	44.77	45.40	21925	9892	0.27%