苏泊尔

sz002032 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

42.20

涨跌幅

+1.08%

成交量

2,358,300 股

成交额

99,322,848 元

换手率

0.30%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	41.76	42.20	42.50	41.36	+1.08%	2,358,300	99,322,848	0.30
2026-10-13	41.60	41.75	41.96	41.18	+0.14%	2,650,700	110,465,256	0.33
2026-10-12	41.22	41.69	41.86	41.22	+1.12%	2,876,700	119,436,072	0.36
2026-10-09	41.28	41.23	41.70	40.80	-0.51%	2,778,100	114,642,416	0.35
2026-10-08	39.92	41.44	41.80	39.79	+3.73%	4,531,800	186,269,392	0.57
2026-09-30	39.56	39.95	40.09	39.31	+1.11%	1,716,500	68,379,280	0.22
2026-09-29	39.41	39.51	39.93	39.41	-0.38%	1,824,500	72,229,936	0.23
2026-09-28	39.40	39.66	39.89	39.22	+1.10%	2,305,800	91,549,872	0.29
2026-09-24	39.11	39.23	39.41	38.96	+0.33%	1,112,100	43,582,792	0.14
2026-09-23	39.30	39.10	39.74	39.06	-0.51%	1,300,400	51,227,368	0.16
2026-09-22	39.22	39.30	39.43	39.05	+0.13%	1,176,300	46,171,400	0.15
2026-09-21	39.88	39.25	40.19	39.21	-2.19%	1,778,600	70,245,216	0.22
2026-09-18	39.95	40.13	40.19	39.79	+0.35%	1,517,000	60,766,832	0.19
2026-09-17	39.45	39.99	40.05	39.45	+0.73%	1,300,900	51,911,728	0.16
2026-09-16	39.88	39.70	40.00	39.23	-0.43%	1,487,900	58,857,228	0.19
2026-09-15	39.69	39.87	40.05	39.40	+0.25%	1,470,700	58,398,188	0.18
2026-09-14	38.37	39.77	39.79	38.32	+3.62%	3,454,300	135,785,344	0.43
2026-09-11	38.51	38.38	38.69	38.03	-0.83%	3,150,700	120,946,136	0.40
2026-09-10	38.88	38.70	39.17	38.60	-1.05%	2,357,400	91,235,768	0.30
2026-09-09	39.46	39.11	39.46	38.88	-0.79%	2,149,600	84,054,512	0.27
2026-09-08	39.93	39.42	39.93	39.36	-1.03%	1,906,500	75,370,720	0.24
2026-09-07	40.10	39.83	40.10	39.70	-0.47%	1,837,100	73,294,584	0.23
2026-09-04	39.57	40.02	40.18	39.40	+1.32%	2,090,600	83,509,160	0.26
2026-09-03	39.54	39.50	39.82	39.40	-0.10%	2,114,800	83,706,376	0.27
2026-09-02	40.12	39.54	40.12	39.39	-1.40%	2,548,100	100,762,616	0.32
2026-09-01	40.19	40.10	40.40	39.88	-0.22%	3,216,100	128,912,520	0.40
2026-08-31	40.29	40.19	40.49	39.90	-0.27%	1,584,400	63,574,164	0.20
2026-08-28	40.35	40.30	40.46	40.01	-0.37%	1,519,100	61,162,792	0.19
2026-08-27	40.80	40.45	40.97	40.03	-0.86%	1,632,700	65,796,512	0.20
2026-08-26	40.72	40.80	41.06	40.61	+0.20%	1,328,100	54,193,420	0.17

需要全历史数据与程序化访问？查看苏泊尔日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002032 获取全部历史日线。