苏 泊 尔(002032)股票信息
| 股票代码 | 002032 |
| 股票名称 | 苏 泊 尔 |
| 最新价/元 | 58.52 |
| 涨跌额/元 | 3.29 |
| 涨跌幅/% | 5.96 |
| 买入/元 | 58.51 |
| 卖出/元 | 58.52 |
| 昨收/元 | 55.23 |
| 今开/元 | 56.42 |
| 最高/元 | 58.87 |
| 最低/元 | 55.59 |
| 成交量/手 | 36650.48 |
| 成交额/万 | 21019.51 |
| 股净值/元 | 21.52 |
| 市净率 | 9.19 |
| 总市值/万 | 4690602.76 |
| 流通值/万 | 4678014.71 |
| 换手率/% | 0.46 |
| 入市日期 | 2004-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
苏 泊 尔(002032)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 56.42 | 58.52 | 3.29 | 5.96 | 36650.48 | 21019.51 | 0.46 |
| 2024-09-27 | 54.81 | 55.23 | 0.41 | 0.75 | 24861.48 | 13711.56 | 0.31 |
| 2024-09-26 | 53.42 | 54.82 | 1.40 | 2.62 | 14552.29 | 7809.02 | 0.18 |
| 2024-09-25 | 52.94 | 53.42 | 0.52 | 0.98 | 18228.45 | 9790.01 | 0.23 |
| 2024-09-24 | 53.34 | 52.90 | -0.43 | -0.81 | 19394.33 | 10151.35 | 0.24 |
| 2024-09-23 | 52.78 | 53.33 | 0.38 | 0.72 | 9264.57 | 4933.55 | 0.12 |
| 2024-09-20 | 52.46 | 52.95 | 0.37 | 0.70 | 8971.95 | 4741.93 | 0.11 |
| 2024-09-19 | 53.19 | 52.58 | -0.08 | -0.15 | 13306.16 | 7005.42 | 0.17 |
| 2024-09-18 | 52.22 | 52.66 | 0.44 | 0.84 | 8770.00 | 4588.54 | 0.11 |
| 2024-09-13 | 52.02 | 52.22 | 0.21 | 0.40 | 11288.00 | 5903.83 | 0.14 |
| 2024-09-12 | 52.01 | 52.01 | 0.12 | 0.23 | 11716.25 | 6106.71 | 0.15 |
| 2024-09-11 | 50.99 | 51.89 | 0.91 | 1.79 | 13310.00 | 6887.63 | 0.17 |
| 2024-09-10 | 49.85 | 50.98 | 1.18 | 2.37 | 10022.00 | 5071.18 | 0.13 |
| 2024-09-09 | 49.81 | 49.80 | -0.36 | -0.72 | 10281.00 | 5113.26 | 0.13 |
| 2024-09-06 | 51.22 | 50.16 | -1.39 | -2.70 | 8612.00 | 4362.03 | 0.11 |
| 2024-09-05 | 51.16 | 51.55 | 0.92 | 1.82 | 12907.00 | 6598.69 | 0.16 |
| 2024-09-04 | 50.34 | 50.63 | 0.37 | 0.74 | 12933.13 | 6570.23 | 0.16 |
| 2024-09-03 | 49.10 | 50.26 | 0.80 | 1.62 | 18602.82 | 9384.64 | 0.23 |
| 2024-09-02 | 49.79 | 49.46 | -0.34 | -0.68 | 17073.00 | 8462.97 | 0.21 |
| 2024-08-30 | 50.65 | 49.80 | -0.85 | -1.68 | 19336.06 | 9685.78 | 0.24 |
| 2024-08-29 | 50.20 | 50.65 | 0.40 | 0.80 | 5862.04 | 2961.46 | 0.07 |
| 2024-08-28 | 50.94 | 50.25 | -0.69 | -1.36 | 11096.15 | 5589.42 | 0.14 |
| 2024-08-27 | 50.65 | 50.94 | 0.11 | 0.22 | 11836.19 | 6065.96 | 0.15 |
| 2024-08-26 | 51.96 | 50.83 | -1.13 | -2.18 | 19793.68 | 10034.98 | 0.25 |
| 2024-08-23 | 50.41 | 51.96 | 1.55 | 3.08 | 16610.62 | 8549.41 | 0.21 |
| 2024-08-22 | 49.53 | 50.41 | 0.88 | 1.78 | 9107.87 | 4564.78 | 0.11 |
| 2024-08-21 | 50.00 | 49.53 | -0.52 | -1.04 | 5830.03 | 2889.10 | 0.07 |
| 2024-08-20 | 49.65 | 50.05 | 0.44 | 0.89 | 7925.96 | 3940.86 | 0.10 |
| 2024-08-19 | 49.12 | 49.61 | 0.51 | 1.04 | 7394.75 | 3655.52 | 0.09 |
| 2024-08-16 | 48.61 | 49.10 | 0.47 | 0.97 | 4919.00 | 2411.71 | 0.06 |
| 2024-08-15 | 48.80 | 48.63 | -0.09 | -0.19 | 7329.58 | 3568.84 | 0.09 |
| 2024-08-14 | 48.07 | 48.72 | 0.57 | 1.18 | 7502.15 | 3650.50 | 0.09 |
| 2024-08-13 | 48.36 | 48.15 | -0.21 | -0.43 | 7810.18 | 3746.09 | 0.10 |
| 2024-08-12 | 48.49 | 48.36 | -0.12 | -0.25 | 7322.00 | 3562.96 | 0.09 |
| 2024-08-09 | 49.59 | 48.48 | -1.24 | -2.49 | 6616.00 | 3244.97 | 0.08 |
| 2024-08-08 | 49.19 | 49.72 | 0.52 | 1.06 | 6217.00 | 3078.54 | 0.08 |
| 2024-08-07 | 48.81 | 49.20 | 0.48 | 0.99 | 6083.65 | 2978.58 | 0.08 |
| 2024-08-06 | 48.61 | 48.72 | 0.07 | 0.14 | 7452.93 | 3620.81 | 0.09 |
| 2024-08-05 | 49.20 | 48.65 | -0.55 | -1.12 | 10270.42 | 5023.31 | 0.13 |
| 2024-08-02 | 49.50 | 49.20 | -0.32 | -0.65 | 6945.00 | 3429.87 | 0.09 |
| 2024-08-01 | 49.83 | 49.52 | -0.71 | -1.41 | 10956.03 | 5448.00 | 0.14 |
| 2024-07-31 | 48.77 | 50.23 | 1.64 | 3.38 | 14548.02 | 7273.72 | 0.18 |
| 2024-07-30 | 49.39 | 48.59 | -1.18 | -2.37 | 11322.84 | 5524.85 | 0.14 |
| 2024-07-29 | 50.49 | 49.77 | -0.69 | -1.37 | 15997.41 | 8007.78 | 0.20 |
| 2024-07-26 | 49.32 | 50.46 | 1.87 | 3.85 | 32085.32 | 16139.21 | 0.40 |
| 2024-07-25 | 46.25 | 48.59 | 2.23 | 4.81 | 29855.99 | 14367.86 | 0.37 |
| 2024-07-24 | 46.82 | 46.36 | -0.44 | -0.94 | 14524.35 | 6746.13 | 0.18 |
| 2024-07-23 | 49.10 | 46.80 | -2.20 | -4.49 | 19039.00 | 9048.47 | 0.24 |
| 2024-07-22 | 48.36 | 49.00 | 0.41 | 0.84 | 10785.29 | 5266.92 | 0.13 |
| 2024-07-19 | 48.90 | 48.59 | -0.39 | -0.80 | 9503.28 | 4618.06 | 0.12 |
| 2024-07-18 | 48.15 | 48.98 | 0.42 | 0.87 | 10491.36 | 5119.71 | 0.13 |
| 2024-07-17 | 48.50 | 48.56 | -0.04 | -0.08 | 14535.82 | 6977.32 | 0.18 |
| 2024-07-16 | 48.56 | 48.60 | -0.30 | -0.61 | 9301.55 | 4533.15 | 0.12 |
| 2024-07-15 | 48.51 | 48.90 | 0.30 | 0.62 | 12287.50 | 5982.35 | 0.15 |
| 2024-07-12 | 48.40 | 48.60 | 0.15 | 0.31 | 12408.21 | 6051.09 | 0.16 |
| 2024-07-11 | 47.60 | 48.45 | 1.26 | 2.67 | 13907.20 | 6699.84 | 0.17 |
| 2024-07-10 | 47.09 | 47.19 | -0.06 | -0.13 | 9572.22 | 4532.88 | 0.12 |
| 2024-07-09 | 47.41 | 47.25 | -0.05 | -0.11 | 12918.17 | 6099.42 | 0.16 |
| 2024-07-08 | 47.79 | 47.30 | -0.53 | -1.11 | 12009.65 | 5707.58 | 0.15 |
| 2024-07-05 | 47.41 | 47.83 | 0.28 | 0.59 | 13384.21 | 6324.22 | 0.17 |
| 2024-07-04 | 48.14 | 47.55 | -0.57 | -1.19 | 16218.29 | 7739.75 | 0.20 |
| 2024-07-03 | 49.00 | 48.12 | -0.77 | -1.58 | 15918.00 | 7683.81 | 0.20 |
| 2024-07-02 | 50.05 | 48.89 | -1.37 | -2.73 | 17760.60 | 8750.53 | 0.22 |
| 2024-07-01 | 50.11 | 50.26 | 0.16 | 0.32 | 19362.68 | 9667.75 | 0.24 |
| 2024-06-28 | 50.11 | 50.10 | -0.32 | -0.64 | 15558.77 | 7824.54 | 0.19 |
| 2024-06-27 | 50.87 | 50.42 | -0.52 | -1.02 | 9714.34 | 4905.58 | 0.12 |
| 2024-06-26 | 50.99 | 50.94 | 0.04 | 0.08 | 11646.10 | 5935.88 | 0.15 |
| 2024-06-25 | 50.46 | 50.90 | 0.38 | 0.75 | 12036.96 | 6127.50 | 0.15 |
| 2024-06-24 | 50.40 | 50.52 | -0.18 | -0.36 | 16946.13 | 8591.20 | 0.21 |
| 2024-06-21 | 51.30 | 50.70 | -0.81 | -1.57 | 15957.09 | 8114.85 | 0.20 |
| 2024-06-20 | 51.38 | 51.51 | 0.13 | 0.25 | 15297.07 | 7852.86 | 0.19 |
| 2024-06-19 | 51.89 | 51.38 | -0.58 | -1.12 | 18230.00 | 9388.58 | 0.23 |
| 2024-06-18 | 52.43 | 51.96 | -0.50 | -0.95 | 29220.26 | 15225.14 | 0.37 |
| 2024-06-17 | 53.92 | 52.46 | -1.46 | -2.71 | 42028.42 | 22201.88 | 0.53 |
| 2024-06-14 | 52.65 | 53.92 | 1.28 | 2.43 | 47456.49 | 25392.17 | 0.59 |
| 2024-06-13 | 52.58 | 52.64 | 0.24 | 0.46 | 28185.87 | 14857.70 | 0.35 |
| 2024-06-12 | 52.31 | 52.40 | 0.14 | 0.27 | 14307.61 | 7508.14 | 0.18 |
| 2024-06-11 | 52.17 | 52.26 | -0.20 | -0.38 | 16929.17 | 8850.83 | 0.21 |
| 2024-06-07 | 53.71 | 52.46 | -1.13 | -2.11 | 20517.41 | 10813.34 | 0.26 |
| 2024-06-06 | 53.73 | 53.59 | 0.04 | 0.08 | 20951.86 | 11262.85 | 0.26 |
| 2024-06-05 | 53.53 | 53.55 | 0.31 | 0.58 | 22071.45 | 11879.97 | 0.28 |
| 2024-06-04 | 52.98 | 53.24 | 0.43 | 0.81 | 28621.92 | 15180.13 | 0.36 |
| 2024-06-03 | 52.93 | 52.81 | -0.26 | -0.49 | 39264.27 | 20792.50 | 0.49 |
| 2024-05-31 | 54.04 | 53.07 | -0.75 | -1.39 | 21405.01 | 11420.07 | 0.27 |
| 2024-05-30 | 53.12 | 53.82 | 0.70 | 1.32 | 28780.06 | 15544.04 | 0.36 |
| 2024-05-29 | 53.50 | 53.12 | -0.67 | -1.25 | 22471.12 | 11965.19 | 0.28 |
| 2024-05-28 | 54.45 | 53.79 | -0.79 | -1.45 | 29744.43 | 15902.16 | 0.37 |
| 2024-05-27 | 56.22 | 57.29 | 1.07 | 1.90 | 28753.96 | 16378.69 | 0.36 |
| 2024-05-24 | 56.89 | 56.22 | -0.66 | -1.16 | 17893.53 | 10117.46 | 0.22 |
| 2024-05-23 | 56.61 | 56.88 | 0.25 | 0.44 | 19057.26 | 10788.70 | 0.24 |
| 2024-05-22 | 57.15 | 56.63 | -0.67 | -1.17 | 17152.36 | 9759.48 | 0.21 |
| 2024-05-21 | 57.54 | 57.30 | 0.05 | 0.09 | 23352.25 | 13363.13 | 0.29 |
| 2024-05-20 | 57.35 | 57.25 | -0.49 | -0.85 | 27130.57 | 15499.49 | 0.34 |
| 2024-05-17 | 57.52 | 57.74 | -0.21 | -0.36 | 22529.02 | 12955.76 | 0.28 |
| 2024-05-16 | 59.22 | 57.95 | -1.27 | -2.15 | 31677.21 | 18312.97 | 0.40 |
| 2024-05-15 | 58.82 | 59.22 | 0.24 | 0.41 | 17871.00 | 10561.16 | 0.22 |
| 2024-05-14 | 60.00 | 58.98 | -1.02 | -1.70 | 29018.08 | 17189.08 | 0.36 |
| 2024-05-13 | 58.94 | 60.00 | 1.00 | 1.70 | 31688.88 | 18856.79 | 0.40 |
| 2024-05-10 | 58.84 | 59.00 | 0.17 | 0.29 | 20194.54 | 11884.69 | 0.25 |
| 2024-05-09 | 58.59 | 58.83 | 0.23 | 0.39 | 19143.18 | 11237.97 | 0.24 |
日K线
周K线
月K线
