莎普爱思 sh.603168
6.19
+1.14%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.14 | 6.23 | 6.04 | 6.19 | +1.14% | 0.35 | 1.53% |
| 2026-05-21 | 6.39 | 6.50 | 6.10 | 6.12 | -3.77% | 0.40 | 1.71% |
| 2026-05-20 | 6.46 | 6.46 | 6.32 | 6.36 | -1.70% | 0.31 | 1.30% |
| 2026-05-19 | 6.42 | 6.56 | 6.40 | 6.47 | +1.41% | 0.46 | 1.89% |
| 2026-05-18 | 6.41 | 6.41 | 6.24 | 6.38 | -0.31% | 0.48 | 2.03% |
| 2026-05-15 | 6.46 | 6.51 | 6.34 | 6.40 | -1.23% | 0.38 | 1.58% |
| 2026-05-14 | 6.55 | 6.58 | 6.47 | 6.48 | -0.92% | 0.31 | 1.28% |
| 2026-05-13 | 6.55 | 6.59 | 6.49 | 6.54 | -0.15% | 0.34 | 1.39% |
| 2026-05-12 | 6.72 | 6.74 | 6.51 | 6.55 | -3.25% | 0.42 | 1.71% |
| 2026-05-11 | 6.71 | 6.79 | 6.65 | 6.77 | +0.89% | 0.41 | 1.65% |
| 2026-05-08 | 6.68 | 6.74 | 6.63 | 6.71 | +0.45% | 0.37 | 1.49% |
| 2026-05-07 | 6.67 | 6.75 | 6.65 | 6.68 | 0.00% | 0.43 | 1.75% |
| 2026-05-06 | 6.77 | 6.80 | 6.61 | 6.68 | -0.89% | 0.57 | 2.29% |
| 2026-04-30 | 6.68 | 6.80 | 6.61 | 6.74 | 0.00% | 0.57 | 2.27% |
| 2026-04-29 | 6.62 | 6.80 | 6.55 | 6.74 | +1.81% | 0.53 | 2.11% |
| 2026-04-28 | 6.61 | 6.76 | 6.54 | 6.62 | -0.15% | 0.51 | 2.08% |
| 2026-04-27 | 6.50 | 6.68 | 6.35 | 6.63 | +2.00% | 0.53 | 2.19% |
| 2026-04-24 | 6.34 | 6.56 | 6.28 | 6.50 | +2.04% | 0.48 | 2.01% |
| 2026-04-23 | 6.43 | 6.47 | 6.32 | 6.37 | -1.70% | 0.42 | 1.76% |
| 2026-04-22 | 6.44 | 6.50 | 6.38 | 6.48 | +0.31% | 0.33 | 1.38% |