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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.26 | 7.33 | 7.16 | 7.28 | -0.14% | 0.46 | 1.97% |
| 2025-05-23 | 7.35 | 7.43 | 7.28 | 7.29 | -0.55% | 0.48 | 2.04% |
| 2025-05-22 | 7.38 | 7.43 | 7.27 | 7.33 | -0.95% | 0.48 | 2.03% |
| 2025-05-21 | 7.37 | 7.51 | 7.37 | 7.40 | -0.14% | 0.57 | 2.36% |
| 2025-05-20 | 7.46 | 7.50 | 7.39 | 7.41 | -0.67% | 0.70 | 2.92% |
| 2025-05-19 | 7.30 | 7.46 | 7.24 | 7.46 | +2.33% | 0.96 | 4.02% |
| 2025-05-16 | 7.26 | 7.33 | 7.21 | 7.29 | +0.28% | 0.59 | 2.52% |
| 2025-05-15 | 7.26 | 7.31 | 7.15 | 7.27 | +0.83% | 0.62 | 2.67% |
| 2025-05-14 | 7.35 | 7.36 | 7.14 | 7.21 | -0.96% | 0.57 | 2.46% |
| 2025-05-13 | 7.16 | 7.38 | 7.11 | 7.28 | +2.25% | 0.93 | 3.98% |
| 2025-05-12 | 7.20 | 7.20 | 6.95 | 7.12 | -0.56% | 0.65 | 2.86% |
| 2025-05-09 | 7.24 | 7.31 | 7.15 | 7.16 | -0.69% | 0.49 | 2.11% |
| 2025-05-08 | 7.15 | 7.27 | 7.13 | 7.21 | +0.84% | 0.82 | 3.53% |
| 2025-05-07 | 7.20 | 7.44 | 7.12 | 7.15 | -2.59% | 1.97 | 8.44% |
| 2025-05-06 | 6.74 | 7.34 | 6.68 | 7.34 | +10.04% | 1.04 | 4.44% |