苏泊尔（002032）历史行情

以下为苏泊尔近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	41.280	41.230	41.700	40.800	-0.210	-0.507%	2.78万	0.00亿	0.000%
2026-10-08	39.920	41.440	41.800	39.790	1.490	3.730%	4.53万	0.00亿	0.000%
2026-10-07	39.560	39.950	40.090	39.310	0.440	1.114%	171.65万	0.68亿	0.215%
2026-10-06	39.560	39.950	40.090	39.310	0.440	1.114%	171.65万	0.68亿	0.215%
2026-10-05	39.560	39.950	40.090	39.310	0.440	1.114%	171.65万	0.68亿	0.215%
2026-10-02	39.560	39.950	40.090	39.310	0.440	1.114%	171.65万	0.68亿	0.215%
2026-10-01	39.560	39.950	40.090	39.310	0.440	1.114%	171.65万	0.68亿	0.215%
2026-09-30	39.560	39.950	40.090	39.310	0.440	1.114%	1.72万	0.00亿	0.000%
2026-09-29	39.410	39.510	39.930	39.410	-0.150	-0.378%	1.82万	0.00亿	0.000%
2026-09-28	39.400	39.660	39.890	39.220	0.430	1.096%	2.31万	0.00亿	0.000%
2026-09-27	39.110	39.230	39.410	38.960	0.130	0.332%	111.21万	0.44亿	0.140%
2026-09-24	39.110	39.230	39.410	38.960	0.130	0.332%	1.11万	0.00亿	0.000%
2026-09-23	39.300	39.100	39.740	39.060	-0.200	-0.509%	1.30万	0.00亿	0.000%
2026-09-22	39.220	39.300	39.430	39.050	0.050	0.127%	1.18万	0.00亿	0.000%
2026-09-21	39.880	39.250	40.190	39.210	-0.880	-2.193%	1.78万	0.00亿	0.000%
2026-09-18	39.950	40.130	40.190	39.790	0.140	0.350%	1.52万	0.00亿	0.000%
2026-09-17	39.450	39.990	40.050	39.450	0.290	0.730%	1.30万	0.00亿	0.000%
2026-09-16	39.880	39.700	40.000	39.230	-0.170	-0.426%	1.49万	0.00亿	0.000%
2026-09-15	39.690	39.870	40.050	39.400	0.100	0.251%	1.47万	0.00亿	0.000%
2026-09-14	38.370	39.770	39.790	38.320	1.390	3.622%	3.45万	0.00亿	0.000%
2026-09-11	38.510	38.380	38.690	38.030	-0.320	-0.827%	3.15万	0.00亿	0.000%
2026-09-10	38.880	38.700	39.170	38.600	-0.410	-1.048%	2.36万	0.00亿	0.000%
2026-09-09	39.460	39.110	39.460	38.880	-0.310	-0.786%	2.15万	0.00亿	0.000%
2026-09-08	39.930	39.420	39.930	39.360	-0.410	-1.029%	1.91万	0.00亿	0.000%
2026-09-07	40.100	39.830	40.100	39.700	-0.190	-0.475%	1.84万	0.00亿	0.000%
2026-09-04	39.570	40.020	40.180	39.400	0.520	1.316%	2.09万	0.00亿	0.000%
2026-09-03	39.540	39.500	39.820	39.400	-0.040	-0.101%	2.11万	0.00亿	0.000%
2026-09-02	40.120	39.540	40.120	39.390	-0.560	-1.397%	2.55万	0.00亿	0.000%
2026-09-01	40.190	40.100	40.400	39.880	-0.090	-0.224%	3.22万	0.00亿	0.000%
2026-08-31	40.290	40.190	40.490	39.900	-0.110	-0.273%	1.58万	0.00亿	0.000%
2026-08-28	40.350	40.300	40.460	40.010	-0.150	-0.371%	1.52万	0.00亿	0.000%
2026-08-27	40.800	40.450	40.970	40.030	-0.350	-0.858%	1.63万	0.00亿	0.000%
2026-08-26	40.720	40.800	41.060	40.610	0.080	0.196%	1.33万	0.00亿	0.000%
2026-08-25	40.500	40.720	40.980	40.480	0.280	0.692%	1.39万	0.00亿	0.000%
2026-08-24	40.920	40.440	41.000	40.380	-0.480	-1.173%	1.61万	0.00亿	0.000%
2026-08-21	41.380	40.920	41.430	40.850	-0.450	-1.088%	1.10万	0.00亿	0.000%
2026-08-20	41.000	41.370	41.550	40.990	0.390	0.952%	1.69万	0.00亿	0.000%
2026-08-19	40.700	40.980	41.190	40.570	0.260	0.639%	1.54万	0.00亿	0.000%
2026-08-18	41.090	40.720	41.200	40.600	-0.480	-1.165%	1.42万	0.00亿	0.000%
2026-08-17	40.820	41.200	41.300	40.450	0.320	0.783%	1.74万	0.00亿	0.000%
2026-08-14	41.190	40.880	41.290	40.720	-0.370	-0.897%	1.25万	0.00亿	0.000%
2026-08-13	41.520	41.250	41.650	41.210	-0.430	-1.032%	1.23万	0.00亿	0.000%
2026-08-12	41.420	41.680	41.770	41.240	0.260	0.628%	1.81万	0.00亿	0.000%
2026-08-11	41.300	41.420	41.680	41.100	-0.060	-0.145%	1.63万	0.00亿	0.000%
2026-08-10	41.110	41.480	41.750	40.800	0.370	0.900%	2.58万	0.00亿	0.000%
2026-08-07	41.080	41.110	41.410	40.850	-0.220	-0.532%	1.99万	0.00亿	0.000%
2026-08-06	41.600	41.330	41.650	40.950	-0.190	-0.458%	2.22万	0.00亿	0.000%
2026-08-05	42.050	41.520	42.190	41.380	-0.560	-1.331%	2.16万	0.00亿	0.000%
2026-08-04	42.670	42.080	42.990	42.040	-0.580	-1.360%	2.16万	0.00亿	0.000%
2026-08-03	43.760	42.660	44.480	42.540	-0.930	-2.134%	3.21万	0.00亿	0.000%
2026-07-31	44.050	43.590	44.490	43.200	-1.350	-3.004%	3.52万	0.00亿	0.000%
2026-07-30	43.000	44.940	44.940	42.690	2.200	5.147%	4.46万	0.00亿	0.000%
2026-07-29	41.500	42.740	43.400	41.500	1.250	3.013%	4.11万	0.00亿	0.000%
2026-07-28	42.800	41.490	42.800	41.360	-1.340	-3.129%	3.05万	0.00亿	0.000%
2026-07-27	42.840	42.830	43.350	42.540	-0.100	-0.233%	2.97万	0.00亿	0.000%
2026-07-24	44.150	42.930	44.150	42.880	-1.140	-2.587%	2.21万	0.00亿	0.000%
2026-07-23	43.550	44.070	44.820	42.880	-0.850	-1.892%	3.48万	0.00亿	0.000%
2026-07-22	44.470	44.920	45.120	43.600	0.250	0.560%	2.29万	0.00亿	0.000%
2026-07-21	45.010	44.670	46.850	44.450	-0.610	-1.347%	2.85万	0.00亿	0.000%
2026-07-20	43.850	45.280	45.300	43.670	1.430	3.261%	2.77万	0.00亿	0.000%
2026-07-17	44.440	43.850	44.890	43.850	-0.410	-0.926%	1.81万	0.00亿	0.000%
2026-07-16	43.820	44.260	44.600	43.430	0.440	1.004%	1.59万	0.00亿	0.000%
2026-07-15	42.820	43.820	43.900	42.630	0.870	2.026%	1.06万	0.00亿	0.000%
2026-07-14	42.960	42.950	43.800	42.510	0.290	0.680%	1.91万	0.00亿	0.000%
2026-07-13	42.450	42.660	43.250	42.230	0.210	0.495%	1.51万	0.00亿	0.000%
2026-07-10	42.900	42.450	43.200	42.200	-0.370	-0.864%	1.22万	0.00亿	0.000%
2026-07-09	43.800	42.820	43.800	42.750	-1.110	-2.527%	1.73万	0.00亿	0.000%
2026-07-08	43.350	43.930	44.430	43.190	0.520	1.198%	1.40万	0.00亿	0.000%
2026-07-07	43.100	43.410	43.770	42.850	0.310	0.719%	1.95万	0.00亿	0.000%
2026-07-06	42.010	43.100	43.430	41.650	1.060	2.521%	1.92万	0.00亿	0.000%
2026-07-03	41.820	42.040	42.300	41.210	0.400	0.961%	1.51万	0.00亿	0.000%
2026-07-02	40.820	41.640	41.850	40.590	1.170	2.891%	1.62万	0.00亿	0.000%
2026-07-01	39.620	40.470	40.840	39.250	0.870	2.197%	1.73万	0.00亿	0.000%
2026-06-30	40.600	39.600	41.100	39.380	-1.090	-2.679%	1.54万	0.00亿	0.000%
2026-06-29	39.670	40.690	40.860	38.630	1.020	2.571%	2.35万	0.00亿	0.000%
2026-06-26	40.170	39.670	40.330	39.450	-0.550	-1.367%	1.43万	0.00亿	0.000%
2026-06-25	40.580	40.220	40.980	40.220	-0.380	-0.936%	1.24万	0.00亿	0.000%
2026-06-24	41.520	40.600	41.580	40.600	-0.550	-1.337%	1.24万	0.00亿	0.000%
2026-06-23	40.520	41.150	41.400	40.210	0.560	1.380%	2.33万	0.00亿	0.000%
2026-06-22	41.030	40.590	41.030	40.040	-0.440	-1.072%	1.75万	0.00亿	0.000%
2026-06-18	41.800	41.030	41.950	40.920	-0.650	-1.560%	1.28万	0.00亿	0.000%
2026-06-17	41.770	41.680	42.200	41.600	-0.210	-0.501%	1.30万	0.00亿	0.000%
2026-06-16	42.300	41.890	42.460	41.800	-0.510	-1.203%	1.75万	0.00亿	0.000%
2026-06-15	42.260	42.400	42.710	41.600	-0.130	-0.306%	2.56万	0.00亿	0.000%
2026-06-12	42.010	42.530	42.530	41.080	0.310	0.734%	4.16万	0.00亿	0.000%
2026-06-11	42.760	42.220	43.260	41.500	-0.730	-1.700%	2.24万	0.00亿	0.000%
2026-06-10	42.700	42.950	43.080	42.320	-0.080	-0.186%	1.52万	0.00亿	0.000%
2026-06-09	43.620	43.030	43.840	42.720	-0.610	-1.398%	1.90万	0.00亿	0.000%
2026-06-08	44.150	43.640	44.450	43.330	-0.520	-1.178%	1.88万	0.00亿	0.000%
2026-06-05	45.450	44.160	46.000	44.110	-1.300	-2.860%	2.89万	0.00亿	0.000%
2026-06-04	45.680	45.460	46.250	45.300	-0.550	-1.195%	1.22万	0.00亿	0.000%
2026-06-03	46.220	46.010	46.410	45.660	-0.160	-0.347%	1.42万	0.00亿	0.000%
2026-06-02	46.300	46.170	46.950	46.000	-0.010	-0.022%	3.15万	0.00亿	0.000%
2026-06-01	45.050	46.180	46.640	44.760	1.030	2.281%	3.92万	0.00亿	0.000%
2026-05-29	44.280	45.150	45.870	44.250	0.750	1.689%	3.22万	0.00亿	0.000%
2026-05-28	46.300	44.400	46.400	44.300	-3.020	-6.369%	3.37万	0.00亿	0.000%
2026-05-27	46.980	47.420	47.620	46.580	0.330	0.701%	2.47万	0.00亿	0.000%
2026-05-26	46.570	47.090	47.740	46.480	0.260	0.555%	1.93万	0.00亿	0.000%
2026-05-25	47.340	46.830	47.380	46.380	-0.170	-0.362%	1.67万	0.00亿	0.000%
2026-05-22	47.180	47.000	47.760	46.850	-0.430	-0.907%	2.00万	0.00亿	0.000%
2026-05-21	46.940	47.430	47.610	46.580	0.480	1.022%	2.50万	0.00亿	0.000%
2026-05-20	45.950	46.950	47.060	45.520	1.070	2.332%	2.85万	0.00亿	0.000%
2026-05-19	45.380	45.880	45.960	45.090	0.550	1.213%	1.56万	0.00亿	0.000%
2026-05-18	45.630	45.330	45.960	45.010	-0.450	-0.983%	1.57万	0.00亿	0.000%
2026-05-15	45.530	45.780	46.510	45.340	0.300	0.660%	2.28万	0.00亿	0.000%
2026-05-14	45.380	45.480	45.760	44.960	0.200	0.442%	1.64万	0.00亿	0.000%
2026-05-13	45.460	45.280	45.880	44.980	-0.180	-0.396%	1.40万	0.00亿	0.000%
2026-05-12	45.470	45.460	45.840	44.780	-0.220	-0.482%	1.91万	0.00亿	0.000%
2026-05-11	45.210	45.680	46.060	44.550	0.890	1.987%	2.88万	0.00亿	0.000%
2026-05-08	44.640	44.790	45.500	44.510	0.100	0.224%	1.94万	0.00亿	0.000%
2026-05-07	44.680	44.690	45.050	44.290	0.100	0.224%	1.70万	0.00亿	0.000%
2026-05-06	44.490	44.590	45.180	44.080	0.120	0.270%	2.18万	0.00亿	0.000%
2026-04-30	44.970	44.470	45.210	44.230	-0.500	-1.112%	1.40万	0.00亿	0.000%
2026-04-29	44.830	44.970	45.300	44.560	0.140	0.312%	1.59万	0.00亿	0.000%
2026-04-28	44.480	44.830	45.160	44.330	0.350	0.787%	2.22万	0.00亿	0.000%
2026-04-27	44.770	44.480	44.950	44.240	-0.360	-0.803%	1.61万	0.00亿	0.000%
2026-04-24	44.650	44.840	45.120	44.000	0.190	0.426%	1.90万	0.00亿	0.000%
2026-04-23	44.080	44.650	44.830	44.040	0.590	1.339%	2.60万	0.00亿	0.000%
2026-04-22	44.320	44.060	44.600	43.940	-0.250	-0.564%	1.46万	0.00亿	0.000%
2026-04-21	43.380	44.310	44.550	43.240	1.010	2.333%	3.00万	0.00亿	0.000%
2026-04-20	43.830	43.300	43.980	43.230	-0.580	-1.322%	1.57万	0.00亿	0.000%
2026-04-17	42.880	43.880	43.950	42.860	0.850	1.975%	3.06万	0.00亿	0.000%
2026-04-16	42.980	43.030	43.460	42.860	0.070	0.163%	1.47万	0.00亿	0.000%
2026-04-15	42.820	42.960	43.240	42.450	0.120	0.280%	1.56万	0.00亿	0.000%
2026-04-14	42.880	42.840	42.910	42.300	0.080	0.187%	1.30万	0.00亿	0.000%
2026-04-13	42.670	42.760	43.070	42.280	0.000	0.000%	1.57万	0.00亿	0.000%
2026-04-10	42.890	42.660	43.060	42.560	0.000	0.000%	1.44万	0.00亿	0.000%
2026-04-09	43.170	42.870	43.580	42.400	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-08	43.480	43.260	43.760	42.980	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-07	43.020	43.490	43.660	42.850	0.000	0.000%	2.47万	0.00亿	0.000%
2026-04-03	42.410	43.340	43.680	42.410	0.000	0.000%	3.72万	0.00亿	0.000%
2026-04-02	41.780	42.390	42.560	41.730	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-01	41.650	41.940	41.970	41.450	0.000	0.000%	1.35万	0.00亿	0.000%

苏 泊 尔（002032）历史行情

苏泊尔（002032）历史行情