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
2025-08-01	51.71	51.85	-0.06	-0.12%	51.65	52.08	8918	4620	0.11%
2025-07-31	51.80	51.91	0.04	0.08%	51.53	52.14	22667	11758	0.28%
2025-07-30	51.20	51.87	0.66	1.29%	51.19	52.15	20472	10598	0.26%
2025-07-29	51.60	51.21	-0.47	-0.91%	51.12	51.62	13962	7164	0.17%
2025-07-28	51.68	51.68	-0.03	-0.06%	51.51	51.96	15685	8103	0.20%
2025-07-25	51.83	51.71	-0.13	-0.25%	51.65	52.32	20703	10748	0.26%
2025-07-24	52.82	51.84	-1.61	-3.01%	50.19	52.91	54067	27963	0.68%
2025-07-23	52.99	53.45	0.51	0.96%	52.81	53.54	20533	10920	0.26%
2025-07-22	52.99	52.94	-0.01	-0.02%	52.68	53.14	17576	9289	0.22%
2025-07-21	53.18	52.95	-0.23	-0.43%	52.53	53.23	11174	5906	0.14%
2025-07-18	53.26	53.18	0.00	0.00%	53.09	53.58	6996	3724	0.09%
2025-07-17	52.78	53.18	0.40	0.76%	52.64	53.30	15858	8426	0.20%
2025-07-16	52.75	52.78	0.04	0.08%	52.46	53.18	10763	5679	0.13%
2025-07-15	52.45	52.74	0.34	0.65%	52.31	52.95	18616	9813	0.23%
2025-07-14	52.08	52.40	0.35	0.67%	51.90	52.69	29888	15656	0.37%
2025-07-11	52.03	52.05	0.05	0.10%	51.86	52.20	14090	7333	0.18%
2025-07-10	52.32	52.00	-0.30	-0.57%	51.83	52.39	13568	7052	0.17%
2025-07-09	51.90	52.30	0.47	0.91%	51.71	52.59	25033	13067	0.31%
2025-07-08	52.15	51.83	-0.32	-0.61%	51.68	52.30	22485	11672	0.28%
2025-07-07	52.48	52.15	-0.30	-0.57%	52.15	52.50	8327	4349	0.10%
2025-07-04	52.42	52.45	0.03	0.06%	52.23	52.64	10152	5328	0.13%
2025-07-03	52.48	52.42	-0.05	-0.10%	52.31	52.84	11350	5962	0.14%
2025-07-02	52.88	52.47	-0.40	-0.76%	52.41	53.09	12398	6531	0.15%
2025-07-01	52.55	52.87	0.48	0.92%	52.23	52.90	11998	6323	0.15%
2025-06-30	52.24	52.39	0.09	0.17%	52.20	52.77	16620	8723	0.21%
2025-06-27	52.00	52.30	0.35	0.67%	51.85	52.45	17028	8892	0.21%
2025-06-26	52.12	51.95	-0.15	-0.29%	51.86	52.49	25021	13021	0.31%
2025-06-25	52.08	52.10	-0.06	-0.12%	51.88	52.28	19856	10329	0.25%
2025-06-24	51.81	52.16	0.41	0.79%	51.68	52.19	17221	8956	0.22%
2025-06-23	52.79	51.75	-1.20	-2.27%	51.52	52.80	20981	10869	0.26%
2025-06-20	53.14	52.95	-0.14	-0.26%	52.86	53.48	12665	6739	0.16%
2025-06-19	52.80	53.09	0.23	0.44%	52.62	53.36	14714	7805	0.18%
2025-06-18	52.28	52.86	0.56	1.07%	52.01	52.90	14219	7461	0.18%
2025-06-17	52.45	52.30	-0.12	-0.23%	52.10	52.96	16019	8396	0.20%
2025-06-16	52.82	52.42	-0.40	-0.76%	52.22	52.82	18793	9853	0.23%
2025-06-13	53.39	52.82	-0.64	-1.20%	52.65	53.47	16102	8536	0.20%
2025-06-12	53.66	53.46	-0.40	-0.74%	53.08	53.80	14612	7798	0.18%
2025-06-11	54.30	53.86	-0.44	-0.81%	53.49	54.34	21560	11605	0.27%
2025-06-10	54.54	54.30	-0.31	-0.57%	54.13	54.73	18477	10055	0.23%
2025-06-09	55.54	54.61	-0.67	-1.21%	54.21	55.64	13518	7363	0.17%
2025-06-06	55.63	55.28	-0.20	-0.36%	55.14	55.85	6875	3809	0.09%
2025-06-05	54.82	55.48	0.74	1.35%	54.70	55.52	11533	6373	0.14%
2025-06-04	54.12	54.74	0.66	1.22%	54.05	54.96	10495	5722	0.13%
2025-06-03	54.29	54.08	-0.23	-0.42%	53.47	54.34	17504	9424	0.22%
2025-05-30	53.91	54.31	0.41	0.76%	53.85	54.73	15412	8399	0.19%
2025-05-29	54.73	53.90	-0.83	-1.52%	53.66	54.96	19133	10342	0.24%
2025-05-28	54.80	54.73	-0.07	-0.13%	54.49	55.15	12796	7019	0.16%
2025-05-27	55.79	54.80	-1.18	-2.11%	54.76	55.87	23238	12839	0.29%
2025-05-26	58.93	58.77	-0.45	-0.76%	57.83	59.59	21776	12760	0.27%
2025-05-23	58.89	59.22	0.30	0.51%	58.89	59.56	18187	10779	0.23%
2025-05-22	58.87	58.92	0.34	0.58%	58.18	59.05	12357	7264	0.15%
2025-05-21	58.50	58.58	0.04	0.07%	58.50	59.20	14676	8630	0.18%
2025-05-20	57.33	58.54	1.24	2.16%	57.17	58.77	17371	10113	0.22%
2025-05-19	56.19	57.30	1.47	2.63%	56.19	57.41	18677	10627	0.23%
2025-05-16	56.22	55.83	-0.47	-0.83%	55.81	56.26	8879	4970	0.11%
2025-05-15	56.36	56.30	-0.06	-0.11%	56.13	56.70	11882	6694	0.15%
2025-05-14	56.90	56.36	-0.37	-0.65%	56.01	56.90	11730	6606	0.15%
2025-05-13	57.19	56.73	-0.27	-0.47%	56.46	57.48	11379	6473	0.14%
2025-05-12	56.80	57.00	0.10	0.18%	56.21	57.18	15361	8724	0.19%
2025-05-09	56.56	56.90	0.53	0.94%	56.31	57.04	13882	7888	0.17%
2025-05-08	55.40	56.37	1.07	1.93%	55.21	57.00	19633	11021	0.25%
2025-05-07	55.35	55.30	0.20	0.36%	55.06	55.40	11419	6308	0.14%
2025-05-06	56.21	55.10	-1.11	-1.97%	54.80	56.56	27075	14926	0.34%
2025-04-30	55.89	56.21	0.46	0.83%	55.57	56.50	14011	7853	0.18%
2025-04-29	55.18	55.75	0.58	1.05%	55.16	55.92	11280	6276	0.14%
2025-04-28	55.59	55.17	-0.28	-0.50%	55.14	56.00	12221	6786	0.15%
2025-04-25	56.49	55.45	-0.19	-0.34%	55.18	56.49	19251	10726	0.24%
2025-04-24	55.67	55.64	-0.05	-0.09%	55.61	56.47	11173	6255	0.14%