莎普爱思 sh.603168
6.08
-1.78%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.20 | 8.24 | 8.06 | 8.14 | -1.21% | 0.83 | 3.16% |
| 2025-08-19 | 7.96 | 8.59 | 7.95 | 8.24 | +3.52% | 1.34 | 5.04% |
| 2025-08-18 | 8.05 | 8.13 | 7.91 | 7.96 | -0.50% | 0.79 | 3.05% |
| 2025-08-15 | 7.93 | 8.09 | 7.90 | 8.00 | +0.50% | 0.68 | 2.62% |
| 2025-08-14 | 8.14 | 8.15 | 7.95 | 7.96 | -1.85% | 0.58 | 2.24% |
| 2025-08-13 | 8.24 | 8.24 | 8.07 | 8.11 | -1.34% | 0.60 | 2.30% |
| 2025-08-12 | 8.35 | 8.37 | 8.16 | 8.22 | -1.20% | 0.56 | 2.12% |
| 2025-08-11 | 8.22 | 8.33 | 8.16 | 8.32 | +1.59% | 0.49 | 1.84% |
| 2025-08-08 | 8.15 | 8.20 | 8.04 | 8.19 | +0.37% | 0.49 | 1.87% |
| 2025-08-07 | 8.19 | 8.27 | 8.10 | 8.16 | -0.73% | 0.57 | 2.17% |
| 2025-08-06 | 8.31 | 8.40 | 8.16 | 8.22 | -1.08% | 0.60 | 2.25% |
| 2025-08-05 | 8.32 | 8.35 | 8.24 | 8.31 | 0.00% | 0.60 | 2.25% |
| 2025-08-04 | 8.24 | 8.31 | 8.12 | 8.31 | +0.36% | 0.73 | 2.73% |
| 2025-08-01 | 8.16 | 8.35 | 8.15 | 8.28 | +1.47% | 0.96 | 3.58% |
| 2025-07-31 | 8.21 | 8.30 | 8.12 | 8.16 | -0.85% | 0.77 | 2.89% |
| 2025-07-30 | 8.23 | 8.33 | 8.14 | 8.23 | -0.48% | 0.76 | 2.85% |
| 2025-07-29 | 8.34 | 8.35 | 8.17 | 8.27 | +0.98% | 0.77 | 2.88% |
| 2025-07-28 | 8.14 | 8.29 | 8.11 | 8.19 | +0.61% | 0.51 | 1.94% |
| 2025-07-25 | 8.15 | 8.22 | 8.11 | 8.14 | -0.12% | 0.55 | 2.11% |
| 2025-07-24 | 8.07 | 8.23 | 8.05 | 8.15 | +0.74% | 0.79 | 3.00% |