苏 泊 尔(002032)股票行情
苏 泊 尔(002032)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 50.15 | 50.00 | -0.09 | -0.18% | 49.88 | 50.23 | 13827 | 6910.35 | 0.17% |
| 2025-09-15 | 50.69 | 50.09 | -0.62 | -1.22% | 49.88 | 50.71 | 27089 | 13614.85 | 0.34% |
| 2025-09-12 | 51.24 | 50.71 | -0.55 | -1.07% | 50.65 | 51.24 | 28206 | 14346.77 | 0.35% |
| 2025-09-11 | 51.23 | 51.26 | -0.11 | -0.21% | 50.91 | 51.41 | 22279 | 11380.76 | 0.28% |
| 2025-09-10 | 51.71 | 51.37 | -0.56 | -1.08% | 51.25 | 51.94 | 13987 | 7185.39 | 0.17% |
| 2025-09-09 | 51.60 | 51.93 | 0.32 | 0.62% | 51.40 | 51.93 | 12525 | 6479.43 | 0.16% |
| 2025-09-08 | 51.11 | 51.61 | 0.25 | 0.49% | 51.11 | 51.64 | 10535 | 5422.17 | 0.13% |
| 2025-09-05 | 51.10 | 51.36 | 0.15 | 0.29% | 51.04 | 51.46 | 10725 | 5496.70 | 0.13% |
| 2025-09-04 | 51.25 | 51.21 | -0.08 | -0.16% | 50.73 | 51.35 | 16019 | 8170.87 | 0.20% |
| 2025-09-03 | 51.72 | 51.29 | -0.36 | -0.70% | 51.28 | 51.86 | 11216 | 5763.94 | 0.14% |
| 2025-09-02 | 51.60 | 51.65 | 0.04 | 0.08% | 51.30 | 51.75 | 13325 | 6863.89 | 0.17% |
| 2025-09-01 | 51.38 | 51.61 | 0.18 | 0.35% | 51.21 | 51.79 | 16842 | 8672.79 | 0.21% |
| 2025-08-29 | 51.28 | 51.43 | 0.16 | 0.31% | 51.18 | 52.00 | 21622 | 11188.69 | 0.27% |
| 2025-08-28 | 51.51 | 51.27 | -0.24 | -0.47% | 50.83 | 51.85 | 22072 | 11327.29 | 0.28% |
| 2025-08-27 | 51.88 | 51.51 | -0.27 | -0.52% | 51.51 | 52.08 | 25872 | 13400.80 | 0.32% |
| 2025-08-26 | 52.50 | 51.78 | -0.88 | -1.67% | 51.78 | 52.74 | 56633 | 29507.15 | 0.71% |
| 2025-08-25 | 51.99 | 52.66 | 0.67 | 1.29% | 51.75 | 52.75 | 23843 | 12444.47 | 0.30% |
| 2025-08-22 | 51.97 | 51.99 | 0.03 | 0.06% | 51.68 | 52.10 | 17271 | 8958.39 | 0.22% |
| 2025-08-21 | 51.89 | 51.96 | 0.07 | 0.13% | 51.59 | 52.11 | 12556 | 6519.10 | 0.16% |
| 2025-08-20 | 51.91 | 51.89 | -0.21 | -0.40% | 51.68 | 51.94 | 13701 | 7092.77 | 0.17% |
| 2025-08-19 | 52.11 | 52.10 | -0.05 | -0.10% | 51.76 | 52.25 | 12836 | 6668.18 | 0.16% |
| 2025-08-18 | 52.22 | 52.15 | -0.14 | -0.27% | 51.55 | 52.45 | 23475 | 12187.25 | 0.29% |
| 2025-08-15 | 51.80 | 52.29 | 0.39 | 0.75% | 51.77 | 52.39 | 25119 | 13107.28 | 0.31% |
| 2025-08-14 | 51.20 | 51.90 | 0.65 | 1.27% | 51.18 | 52.00 | 23343 | 12053.64 | 0.29% |
| 2025-08-13 | 51.20 | 51.25 | 0.06 | 0.12% | 51.12 | 51.34 | 10780 | 5522.45 | 0.13% |
| 2025-08-12 | 51.18 | 51.19 | 0.02 | 0.04% | 51.01 | 51.29 | 13232 | 6775.19 | 0.17% |
| 2025-08-11 | 51.30 | 51.17 | -0.19 | -0.37% | 51.00 | 51.39 | 16948 | 8681.46 | 0.21% |
| 2025-08-08 | 51.11 | 51.36 | 0.08 | 0.16% | 51.11 | 51.48 | 9247 | 4746.36 | 0.12% |
| 2025-08-07 | 51.25 | 51.28 | 0.05 | 0.10% | 51.02 | 51.34 | 11490 | 5878.95 | 0.14% |
| 2025-08-06 | 51.50 | 51.23 | -0.17 | -0.33% | 51.20 | 51.69 | 12768 | 6547.46 | 0.16% |
| 2025-08-05 | 51.54 | 51.40 | -0.11 | -0.21% | 51.40 | 51.79 | 12117 | 6253.18 | 0.15% |
| 2025-08-04 | 51.62 | 51.51 | -0.34 | -0.66% | 51.43 | 51.85 | 10467 | 5401.21 | 0.13% |
| 2025-08-01 | 51.71 | 51.85 | -0.06 | -0.12% | 51.65 | 52.08 | 8918 | 4620.41 | 0.11% |
| 2025-07-31 | 51.80 | 51.91 | 0.04 | 0.08% | 51.53 | 52.14 | 22667 | 11758.57 | 0.28% |
| 2025-07-30 | 51.20 | 51.87 | 0.66 | 1.29% | 51.19 | 52.15 | 20472 | 10598.54 | 0.26% |
| 2025-07-29 | 51.60 | 51.21 | -0.47 | -0.91% | 51.12 | 51.62 | 13962 | 7164.70 | 0.17% |
| 2025-07-28 | 51.68 | 51.68 | -0.03 | -0.06% | 51.51 | 51.96 | 15685 | 8103.31 | 0.20% |
| 2025-07-25 | 51.83 | 51.71 | -0.13 | -0.25% | 51.65 | 52.32 | 20703 | 10748.97 | 0.26% |
| 2025-07-24 | 52.82 | 51.84 | -1.61 | -3.01% | 50.19 | 52.91 | 54067 | 27963.75 | 0.68% |
| 2025-07-23 | 52.99 | 53.45 | 0.51 | 0.96% | 52.81 | 53.54 | 20533 | 10920.23 | 0.26% |
| 2025-07-22 | 52.99 | 52.94 | -0.01 | -0.02% | 52.68 | 53.14 | 17576 | 9289.54 | 0.22% |
| 2025-07-21 | 53.18 | 52.95 | -0.23 | -0.43% | 52.53 | 53.23 | 11174 | 5906.39 | 0.14% |
| 2025-07-18 | 53.26 | 53.18 | 0.00 | 0.00% | 53.09 | 53.58 | 6996 | 3724.55 | 0.09% |
| 2025-07-17 | 52.78 | 53.18 | 0.40 | 0.76% | 52.64 | 53.30 | 15858 | 8426.84 | 0.20% |
| 2025-07-16 | 52.75 | 52.78 | 0.04 | 0.08% | 52.46 | 53.18 | 10763 | 5679.76 | 0.13% |
| 2025-07-15 | 52.45 | 52.74 | 0.34 | 0.65% | 52.31 | 52.95 | 18616 | 9813.86 | 0.23% |
| 2025-07-14 | 52.08 | 52.40 | 0.35 | 0.67% | 51.90 | 52.69 | 29888 | 15656.94 | 0.37% |
| 2025-07-11 | 52.03 | 52.05 | 0.05 | 0.10% | 51.86 | 52.20 | 14090 | 7333.23 | 0.18% |
| 2025-07-10 | 52.32 | 52.00 | -0.30 | -0.57% | 51.83 | 52.39 | 13568 | 7052.74 | 0.17% |
| 2025-07-09 | 51.90 | 52.30 | 0.47 | 0.91% | 51.71 | 52.59 | 25033 | 13067.27 | 0.31% |
| 2025-07-08 | 52.15 | 51.83 | -0.32 | -0.61% | 51.68 | 52.30 | 22485 | 11672.77 | 0.28% |
| 2025-07-07 | 52.48 | 52.15 | -0.30 | -0.57% | 52.15 | 52.50 | 8327 | 4349.40 | 0.10% |
| 2025-07-04 | 52.42 | 52.45 | 0.03 | 0.06% | 52.23 | 52.64 | 10152 | 5328.36 | 0.13% |
| 2025-07-03 | 52.48 | 52.42 | -0.05 | -0.10% | 52.31 | 52.84 | 11350 | 5962.39 | 0.14% |
| 2025-07-02 | 52.88 | 52.47 | -0.40 | -0.76% | 52.41 | 53.09 | 12398 | 6531.86 | 0.15% |
| 2025-07-01 | 52.55 | 52.87 | 0.48 | 0.92% | 52.23 | 52.90 | 11998 | 6323.14 | 0.15% |
| 2025-06-30 | 52.24 | 52.39 | 0.09 | 0.17% | 52.20 | 52.77 | 16620 | 8723.45 | 0.21% |
| 2025-06-27 | 52.00 | 52.30 | 0.35 | 0.67% | 51.85 | 52.45 | 17028 | 8892.93 | 0.21% |
| 2025-06-26 | 52.12 | 51.95 | -0.15 | -0.29% | 51.86 | 52.49 | 25021 | 13021.54 | 0.31% |
| 2025-06-25 | 52.08 | 52.10 | -0.06 | -0.12% | 51.88 | 52.28 | 19856 | 10329.84 | 0.25% |
| 2025-06-24 | 51.81 | 52.16 | 0.41 | 0.79% | 51.68 | 52.19 | 17221 | 8956.15 | 0.22% |
| 2025-06-23 | 52.79 | 51.75 | -1.20 | -2.27% | 51.52 | 52.80 | 20981 | 10869.27 | 0.26% |
| 2025-06-20 | 53.14 | 52.95 | -0.14 | -0.26% | 52.86 | 53.48 | 12665 | 6739.45 | 0.16% |
| 2025-06-19 | 52.80 | 53.09 | 0.23 | 0.44% | 52.62 | 53.36 | 14714 | 7805.26 | 0.18% |
| 2025-06-18 | 52.28 | 52.86 | 0.56 | 1.07% | 52.01 | 52.90 | 14219 | 7461.24 | 0.18% |
| 2025-06-17 | 52.45 | 52.30 | -0.12 | -0.23% | 52.10 | 52.96 | 16019 | 8396.04 | 0.20% |
| 2025-06-16 | 52.82 | 52.42 | -0.40 | -0.76% | 52.22 | 52.82 | 18793 | 9853.85 | 0.23% |
| 2025-06-13 | 53.39 | 52.82 | -0.64 | -1.20% | 52.65 | 53.47 | 16102 | 8536.71 | 0.20% |
| 2025-06-12 | 53.66 | 53.46 | -0.40 | -0.74% | 53.08 | 53.80 | 14612 | 7798.04 | 0.18% |
| 2025-06-11 | 54.30 | 53.86 | -0.44 | -0.81% | 53.49 | 54.34 | 21560 | 11605.90 | 0.27% |
| 2025-06-10 | 54.54 | 54.30 | -0.31 | -0.57% | 54.13 | 54.73 | 18477 | 10055.36 | 0.23% |
| 2025-06-09 | 55.54 | 54.61 | -0.67 | -1.21% | 54.21 | 55.64 | 13518 | 7363.41 | 0.17% |
| 2025-06-06 | 55.63 | 55.28 | -0.20 | -0.36% | 55.14 | 55.85 | 6875 | 3809.85 | 0.09% |
| 2025-06-05 | 54.82 | 55.48 | 0.74 | 1.35% | 54.70 | 55.52 | 11533 | 6373.81 | 0.14% |
| 2025-06-04 | 54.12 | 54.74 | 0.66 | 1.22% | 54.05 | 54.96 | 10495 | 5722.86 | 0.13% |
| 2025-06-03 | 54.29 | 54.08 | -0.23 | -0.42% | 53.47 | 54.34 | 17504 | 9424.43 | 0.22% |
| 2025-05-30 | 53.91 | 54.31 | 0.41 | 0.76% | 53.85 | 54.73 | 15412 | 8399.24 | 0.19% |
| 2025-05-29 | 54.73 | 53.90 | -0.83 | -1.52% | 53.66 | 54.96 | 19133 | 10342.80 | 0.24% |
| 2025-05-28 | 54.80 | 54.73 | -0.07 | -0.13% | 54.49 | 55.15 | 12796 | 7019.71 | 0.16% |
| 2025-05-27 | 55.79 | 54.80 | -1.18 | -2.11% | 54.76 | 55.87 | 23238 | 12839.94 | 0.29% |
深证大盘股票行情在线 K线走势图
