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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.21 | 8.24 | 8.07 | 8.11 | -1.34% | 0.60 | 2.30% |
| 2025-07-21 | 8.15 | 8.26 | 8.06 | 8.22 | +1.36% | 0.67 | 2.54% |
| 2025-07-18 | 8.15 | 8.15 | 7.96 | 8.11 | -0.25% | 0.59 | 2.28% |
| 2025-07-17 | 8.06 | 8.21 | 8.04 | 8.13 | +0.62% | 0.64 | 2.42% |
| 2025-07-16 | 7.95 | 8.10 | 7.92 | 8.08 | +2.28% | 0.84 | 3.23% |
| 2025-07-15 | 8.10 | 8.25 | 7.81 | 7.90 | -0.63% | 1.02 | 3.97% |
| 2025-07-14 | 7.82 | 7.95 | 7.81 | 7.95 | +1.53% | 0.52 | 2.05% |
| 2025-07-11 | 7.84 | 7.89 | 7.74 | 7.83 | -0.13% | 0.45 | 1.79% |
| 2025-07-10 | 7.75 | 7.85 | 7.70 | 7.84 | +1.16% | 0.45 | 1.78% |
| 2025-07-09 | 7.75 | 7.78 | 7.69 | 7.75 | -0.13% | 0.40 | 1.60% |
| 2025-07-08 | 7.70 | 7.84 | 7.68 | 7.76 | +0.78% | 0.46 | 1.83% |
| 2025-07-07 | 7.65 | 7.79 | 7.64 | 7.70 | 0.00% | 0.43 | 1.72% |
| 2025-07-04 | 7.83 | 7.84 | 7.67 | 7.70 | -1.03% | 0.47 | 1.88% |
| 2025-07-03 | 7.70 | 7.80 | 7.67 | 7.78 | +1.04% | 0.58 | 2.32% |
| 2025-07-02 | 7.81 | 7.88 | 7.64 | 7.70 | -1.41% | 0.85 | 3.41% |
| 2025-07-01 | 7.39 | 7.95 | 7.35 | 7.81 | +5.68% | 1.46 | 5.88% |
| 2025-06-30 | 7.36 | 7.40 | 7.31 | 7.39 | +0.82% | 0.34 | 1.42% |
| 2025-06-27 | 7.36 | 7.41 | 7.31 | 7.33 | -0.41% | 0.34 | 1.44% |
| 2025-06-26 | 7.43 | 7.45 | 7.33 | 7.36 | -0.94% | 0.38 | 1.61% |
| 2025-06-25 | 7.50 | 7.53 | 7.36 | 7.43 | -0.67% | 0.41 | 1.71% |