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
2025-09-15	50.69	50.09	-0.62	-1.22%	49.88	50.71	27089	13614	0.34%
2025-09-12	51.24	50.71	-0.55	-1.07%	50.65	51.24	28206	14346	0.35%
2025-09-11	51.23	51.26	-0.11	-0.21%	50.91	51.41	22279	11380	0.28%
2025-09-10	51.71	51.37	-0.56	-1.08%	51.25	51.94	13987	7185	0.17%
2025-09-09	51.60	51.93	0.32	0.62%	51.40	51.93	12525	6479	0.16%
2025-09-08	51.11	51.61	0.25	0.49%	51.11	51.64	10535	5422	0.13%
2025-09-05	51.10	51.36	0.15	0.29%	51.04	51.46	10725	5496	0.13%
2025-09-04	51.25	51.21	-0.08	-0.16%	50.73	51.35	16019	8170	0.20%
2025-09-03	51.72	51.29	-0.36	-0.70%	51.28	51.86	11216	5763	0.14%
2025-09-02	51.60	51.65	0.04	0.08%	51.30	51.75	13325	6863	0.17%
2025-09-01	51.38	51.61	0.18	0.35%	51.21	51.79	16842	8672	0.21%
2025-08-29	51.28	51.43	0.16	0.31%	51.18	52.00	21622	11188	0.27%
2025-08-28	51.51	51.27	-0.24	-0.47%	50.83	51.85	22072	11327	0.28%
2025-08-27	51.88	51.51	-0.27	-0.52%	51.51	52.08	25872	13400	0.32%
2025-08-26	52.50	51.78	-0.88	-1.67%	51.78	52.74	56633	29507	0.71%
2025-08-25	51.99	52.66	0.67	1.29%	51.75	52.75	23843	12444	0.30%
2025-08-22	51.97	51.99	0.03	0.06%	51.68	52.10	17271	8958	0.22%
2025-08-21	51.89	51.96	0.07	0.13%	51.59	52.11	12556	6519	0.16%
2025-08-20	51.91	51.89	-0.21	-0.40%	51.68	51.94	13701	7092	0.17%
2025-08-19	52.11	52.10	-0.05	-0.10%	51.76	52.25	12836	6668	0.16%
2025-08-18	52.22	52.15	-0.14	-0.27%	51.55	52.45	23475	12187	0.29%
2025-08-15	51.80	52.29	0.39	0.75%	51.77	52.39	25119	13107	0.31%
2025-08-14	51.20	51.90	0.65	1.27%	51.18	52.00	23343	12053	0.29%
2025-08-13	51.20	51.25	0.06	0.12%	51.12	51.34	10780	5522	0.13%
2025-08-12	51.18	51.19	0.02	0.04%	51.01	51.29	13232	6775	0.17%
2025-08-11	51.30	51.17	-0.19	-0.37%	51.00	51.39	16948	8681	0.21%
2025-08-08	51.11	51.36	0.08	0.16%	51.11	51.48	9247	4746	0.12%
2025-08-07	51.25	51.28	0.05	0.10%	51.02	51.34	11490	5878	0.14%
2025-08-06	51.50	51.23	-0.17	-0.33%	51.20	51.69	12768	6547	0.16%
2025-08-05	51.54	51.40	-0.11	-0.21%	51.40	51.79	12117	6253	0.15%
2025-08-04	51.62	51.51	-0.34	-0.66%	51.43	51.85	10467	5401	0.13%
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%