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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.35 | 7.59 | 7.32 | 7.48 | +2.47% | 0.45 | 1.86% |
| 2025-06-23 | 7.05 | 7.33 | 7.02 | 7.30 | +2.67% | 0.40 | 1.71% |
| 2025-06-20 | 7.22 | 7.23 | 7.10 | 7.11 | -0.97% | 0.29 | 1.24% |
| 2025-06-19 | 7.30 | 7.34 | 7.11 | 7.18 | -2.05% | 0.57 | 2.45% |
| 2025-06-18 | 7.56 | 7.58 | 7.31 | 7.33 | -3.04% | 0.58 | 2.44% |
| 2025-06-17 | 7.53 | 7.75 | 7.51 | 7.56 | +0.53% | 0.75 | 3.06% |
| 2025-06-16 | 7.48 | 7.62 | 7.40 | 7.52 | +0.80% | 0.47 | 1.93% |
| 2025-06-13 | 7.69 | 7.72 | 7.41 | 7.46 | -3.37% | 0.76 | 3.13% |
| 2025-06-12 | 7.66 | 7.75 | 7.58 | 7.72 | +0.39% | 0.68 | 2.76% |
| 2025-06-11 | 7.75 | 7.81 | 7.64 | 7.69 | -0.65% | 0.67 | 2.69% |
| 2025-06-10 | 7.87 | 7.98 | 7.66 | 7.74 | -2.03% | 1.12 | 4.45% |
| 2025-06-09 | 7.77 | 7.94 | 7.75 | 7.90 | +1.54% | 1.38 | 5.43% |
| 2025-06-06 | 7.58 | 8.26 | 7.58 | 7.78 | +3.05% | 1.74 | 6.95% |
| 2025-06-05 | 7.67 | 7.70 | 7.50 | 7.55 | -1.56% | 0.51 | 2.07% |
| 2025-06-04 | 7.64 | 7.67 | 7.56 | 7.67 | +0.39% | 0.62 | 2.50% |
| 2025-06-03 | 7.43 | 7.67 | 7.36 | 7.64 | +2.69% | 0.95 | 3.88% |
| 2025-05-30 | 7.43 | 7.62 | 7.41 | 7.44 | -0.27% | 0.82 | 3.38% |
| 2025-05-29 | 7.32 | 7.48 | 7.26 | 7.46 | +1.91% | 0.60 | 2.50% |
| 2025-05-28 | 7.34 | 7.41 | 7.26 | 7.32 | -0.68% | 0.36 | 1.52% |
| 2025-05-27 | 7.30 | 7.39 | 7.24 | 7.37 | +1.24% | 0.41 | 1.75% |