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 |
|---|
| 2026-03-25 | 43.70 | 44.13 | 0.53 | 1.22% | 43.40 | 44.25 | 12422 | 5465.41 | 0.16% |
| 2026-03-24 | 42.92 | 43.60 | 1.01 | 2.37% | 42.48 | 43.77 | 15107 | 6532.01 | 0.19% |
| 2026-03-23 | 44.30 | 42.59 | -1.98 | -4.44% | 42.30 | 44.40 | 25157 | 10829.39 | 0.31% |
| 2026-03-20 | 44.76 | 44.57 | -0.20 | -0.45% | 44.57 | 45.25 | 15953 | 7172.06 | 0.20% |
| 2026-03-19 | 44.80 | 44.77 | -0.05 | -0.11% | 44.55 | 44.97 | 13218 | 5917.46 | 0.16% |
| 2026-03-18 | 45.03 | 44.82 | -0.22 | -0.49% | 44.50 | 45.14 | 13236 | 5936.21 | 0.17% |
| 2026-03-17 | 44.76 | 45.04 | 0.38 | 0.85% | 44.67 | 45.10 | 13437 | 6042.38 | 0.17% |
| 2026-03-16 | 44.54 | 44.66 | -0.40 | -0.89% | 44.34 | 44.82 | 13745 | 6131.41 | 0.17% |
| 2026-03-13 | 44.30 | 45.06 | 0.98 | 2.22% | 44.03 | 45.36 | 26937 | 12059.26 | 0.34% |
| 2026-03-12 | 44.15 | 44.08 | -0.07 | -0.16% | 43.88 | 44.26 | 8177 | 3603.82 | 0.10% |
| 2026-03-11 | 43.78 | 44.15 | 0.36 | 0.82% | 43.55 | 44.24 | 14843 | 6540.83 | 0.19% |
| 2026-03-10 | 43.31 | 43.79 | 0.63 | 1.46% | 43.25 | 43.80 | 11180 | 4862.61 | 0.14% |
| 2026-03-09 | 43.02 | 43.16 | -0.05 | -0.12% | 42.70 | 43.35 | 12314 | 5289.14 | 0.15% |
| 2026-03-06 | 42.65 | 43.21 | 0.45 | 1.05% | 42.55 | 43.35 | 10058 | 4327.07 | 0.13% |
| 2026-03-05 | 43.39 | 42.76 | -0.29 | -0.67% | 42.66 | 43.39 | 13153 | 5654.14 | 0.16% |
| 2026-03-04 | 43.28 | 43.05 | -0.51 | -1.17% | 43.01 | 43.60 | 18532 | 8014.68 | 0.23% |
| 2026-03-03 | 43.80 | 43.56 | -0.24 | -0.55% | 43.55 | 44.30 | 17478 | 7648.86 | 0.22% |
| 2026-03-02 | 44.08 | 43.80 | -0.70 | -1.57% | 43.57 | 44.30 | 20661 | 9059.29 | 0.26% |
| 2026-02-27 | 44.18 | 44.50 | 0.38 | 0.86% | 44.01 | 44.52 | 10422 | 4625.13 | 0.13% |
| 2026-02-26 | 44.83 | 44.12 | -0.71 | -1.58% | 44.06 | 44.95 | 16929 | 7509.93 | 0.21% |
| 2026-02-25 | 44.99 | 44.83 | -0.02 | -0.04% | 44.71 | 45.25 | 15064 | 6780.43 | 0.19% |
| 2026-02-24 | 44.96 | 44.85 | 0.08 | 0.18% | 44.61 | 45.11 | 10852 | 4873.18 | 0.14% |
| 2026-02-13 | 44.99 | 44.77 | -0.13 | -0.29% | 44.70 | 45.15 | 14801 | 6655.77 | 0.18% |
| 2026-02-12 | 44.76 | 44.90 | 0.14 | 0.31% | 44.50 | 45.06 | 13232 | 5932.26 | 0.17% |
| 2026-02-11 | 45.09 | 44.76 | -0.35 | -0.78% | 44.67 | 45.35 | 11995 | 5386.85 | 0.15% |
| 2026-02-10 | 45.28 | 45.11 | -0.13 | -0.29% | 44.91 | 45.60 | 13723 | 6196.61 | 0.17% |
| 2026-02-09 | 45.05 | 45.24 | 0.24 | 0.53% | 44.86 | 45.25 | 15947 | 7182.87 | 0.20% |
| 2026-02-06 | 45.20 | 45.00 | -0.45 | -0.99% | 44.77 | 45.40 | 21925 | 9892.12 | 0.27% |
| 2026-02-05 | 44.50 | 45.45 | 0.83 | 1.86% | 44.41 | 45.72 | 33654 | 15267.51 | 0.42% |
| 2026-02-04 | 44.05 | 44.62 | 0.58 | 1.32% | 43.69 | 44.70 | 23866 | 10588.48 | 0.30% |
| 2026-02-03 | 44.06 | 44.04 | -0.01 | -0.02% | 43.68 | 44.70 | 21848 | 9632.47 | 0.27% |
| 2026-02-02 | 43.48 | 44.05 | 0.88 | 2.04% | 43.28 | 44.85 | 49126 | 21833.90 | 0.61% |
| 2026-01-30 | 44.15 | 43.17 | -1.00 | -2.26% | 43.17 | 44.57 | 26000 | 11422.55 | 0.32% |
| 2026-01-29 | 43.10 | 44.17 | 1.02 | 2.36% | 43.01 | 44.25 | 31486 | 13771.63 | 0.39% |
| 2026-01-28 | 43.78 | 43.15 | -0.65 | -1.48% | 42.95 | 43.79 | 28363 | 12235.12 | 0.35% |
| 2026-01-27 | 44.42 | 43.80 | -0.61 | -1.37% | 43.42 | 44.49 | 25284 | 11102.01 | 0.32% |
| 2026-01-26 | 44.21 | 44.41 | 0.19 | 0.43% | 44.12 | 44.59 | 27296 | 12106.63 | 0.34% |
| 2026-01-23 | 44.06 | 44.22 | 0.23 | 0.52% | 43.98 | 44.25 | 16893 | 7448.86 | 0.21% |
| 2026-01-22 | 44.06 | 43.99 | -0.07 | -0.16% | 43.96 | 44.19 | 17436 | 7680.56 | 0.22% |
| 2026-01-21 | 44.04 | 44.06 | -0.11 | -0.25% | 43.90 | 44.14 | 15473 | 6812.78 | 0.19% |
| 2026-01-20 | 44.28 | 44.17 | -0.01 | -0.02% | 43.99 | 44.28 | 18431 | 8125.83 | 0.23% |
| 2026-01-19 | 44.10 | 44.18 | -0.03 | -0.07% | 44.00 | 44.29 | 15954 | 7040.61 | 0.20% |
| 2026-01-16 | 44.50 | 44.21 | -0.17 | -0.38% | 44.00 | 44.69 | 24852 | 10976.73 | 0.31% |
| 2026-01-15 | 44.81 | 44.38 | -0.42 | -0.94% | 44.35 | 44.81 | 24082 | 10709.01 | 0.30% |
| 2026-01-14 | 44.68 | 44.80 | 0.19 | 0.43% | 44.31 | 44.81 | 33660 | 15025.76 | 0.42% |
| 2026-01-13 | 44.42 | 44.61 | 0.21 | 0.47% | 44.37 | 44.79 | 36529 | 16278.41 | 0.46% |
| 2026-01-12 | 44.28 | 44.40 | 0.13 | 0.29% | 43.96 | 44.44 | 36219 | 15991.94 | 0.45% |
| 2026-01-09 | 44.15 | 44.27 | 0.12 | 0.27% | 44.06 | 44.34 | 23457 | 10369.18 | 0.29% |
| 2026-01-08 | 43.90 | 44.15 | 0.20 | 0.46% | 43.80 | 44.28 | 19559 | 8624.77 | 0.24% |
| 2026-01-07 | 44.39 | 43.95 | -0.43 | -0.97% | 43.90 | 44.49 | 31037 | 13661.43 | 0.39% |
| 2026-01-06 | 44.41 | 44.38 | -0.02 | -0.05% | 44.03 | 44.47 | 28225 | 12496.10 | 0.35% |
| 2026-01-05 | 44.23 | 44.40 | 0.32 | 0.73% | 43.83 | 44.45 | 21170 | 9357.16 | 0.26% |
| 2025-12-31 | 44.16 | 44.08 | -0.10 | -0.23% | 43.63 | 44.30 | 22669 | 9973.43 | 0.28% |
| 2025-12-30 | 44.47 | 44.18 | -0.30 | -0.67% | 44.04 | 44.66 | 22812 | 10081.58 | 0.28% |
| 2025-12-29 | 45.97 | 44.48 | -1.49 | -3.24% | 44.32 | 46.00 | 55552 | 24971.26 | 0.69% |
| 2025-12-26 | 46.27 | 45.97 | -0.31 | -0.67% | 45.93 | 46.29 | 23484 | 10838.91 | 0.29% |
| 2025-12-25 | 46.24 | 46.28 | 0.12 | 0.26% | 46.10 | 46.30 | 18224 | 8417.43 | 0.23% |
| 2025-12-24 | 46.32 | 46.16 | -0.18 | -0.39% | 46.01 | 46.48 | 16284 | 7512.48 | 0.20% |
| 2025-12-23 | 46.65 | 46.34 | -0.31 | -0.66% | 46.23 | 46.73 | 16557 | 7676.55 | 0.21% |
| 2025-12-22 | 47.46 | 46.65 | -0.75 | -1.58% | 46.60 | 47.50 | 33753 | 15821.34 | 0.42% |
| 2025-12-19 | 47.62 | 47.40 | -0.06 | -0.13% | 47.21 | 47.64 | 18475 | 8754.01 | 0.23% |
| 2025-12-18 | 47.65 | 47.46 | -0.19 | -0.40% | 47.35 | 47.84 | 13941 | 6635.24 | 0.17% |
| 2025-12-17 | 47.31 | 47.65 | 0.21 | 0.44% | 47.02 | 47.89 | 15755 | 7484.90 | 0.20% |
| 2025-12-16 | 47.89 | 47.44 | -0.45 | -0.94% | 47.31 | 47.93 | 16532 | 7864.23 | 0.21% |
| 2025-12-15 | 47.50 | 47.89 | -0.58 | -1.20% | 47.50 | 48.25 | 29057 | 13918.41 | 0.36% |
| 2025-12-12 | 46.96 | 48.47 | 1.51 | 3.22% | 46.86 | 48.47 | 68164 | 32201.82 | 0.85% |
| 2025-12-11 | 47.46 | 46.96 | -0.40 | -0.84% | 46.91 | 47.65 | 28902 | 13633.02 | 0.36% |
| 2025-12-10 | 47.80 | 47.36 | -0.49 | -1.02% | 47.16 | 47.93 | 26119 | 12386.67 | 0.33% |
| 2025-12-09 | 48.47 | 47.85 | -0.62 | -1.28% | 47.56 | 48.48 | 27048 | 12957.28 | 0.34% |
| 2025-12-08 | 48.90 | 48.47 | -0.31 | -0.64% | 47.92 | 48.90 | 25110 | 12160.31 | 0.31% |
| 2025-12-05 | 49.37 | 48.78 | -0.59 | -1.20% | 48.78 | 49.69 | 14529 | 7118.14 | 0.18% |
| 2025-12-04 | 49.72 | 49.37 | -0.34 | -0.68% | 49.10 | 50.00 | 16416 | 8109.27 | 0.20% |
| 2025-12-03 | 49.00 | 49.71 | 0.79 | 1.61% | 48.85 | 49.97 | 27121 | 13429.77 | 0.34% |
| 2025-12-02 | 49.24 | 48.92 | -0.56 | -1.13% | 48.91 | 49.67 | 24743 | 12185.37 | 0.31% |
| 2025-12-01 | 50.25 | 49.48 | -1.10 | -2.17% | 48.80 | 50.38 | 37237 | 18371.36 | 0.46% |
| 2025-11-28 | 50.41 | 50.58 | 0.02 | 0.04% | 50.24 | 50.92 | 13820 | 6992.36 | 0.17% |
| 2025-11-27 | 50.17 | 50.56 | 0.39 | 0.78% | 49.93 | 50.65 | 14010 | 7047.33 | 0.17% |
| 2025-11-26 | 50.10 | 50.17 | 0.07 | 0.14% | 49.85 | 50.31 | 10504 | 5258.15 | 0.13% |
| 2025-11-25 | 50.64 | 50.10 | -0.49 | -0.97% | 49.82 | 50.70 | 19264 | 9665.93 | 0.24% |
| 2025-11-24 | 50.06 | 50.59 | 0.61 | 1.22% | 50.05 | 50.70 | 22025 | 11126.22 | 0.28% |
深证大盘股票行情在线 K线走势图
苏 泊 尔(002032)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
