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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.47 | 6.53 | 6.39 | 6.46 | -0.31% | 0.47 | 1.97% |
| 2026-04-20 | 6.47 | 6.49 | 6.36 | 6.48 | -0.46% | 0.54 | 2.27% |
| 2026-04-17 | 6.72 | 6.72 | 6.42 | 6.51 | -3.56% | 0.69 | 2.85% |
| 2026-04-16 | 6.65 | 6.78 | 6.56 | 6.75 | +1.50% | 0.68 | 2.75% |
| 2026-04-15 | 6.80 | 6.84 | 6.53 | 6.65 | -1.34% | 0.78 | 3.13% |
| 2026-04-14 | 6.80 | 6.90 | 6.61 | 6.74 | -0.59% | 0.60 | 2.40% |
| 2026-04-13 | 6.94 | 6.95 | 6.72 | 6.78 | -1.31% | 0.50 | 1.98% |
| 2026-04-10 | 6.92 | 7.01 | 6.74 | 6.87 | +1.18% | 0.69 | 2.67% |
| 2026-04-09 | 7.04 | 7.19 | 6.79 | 6.79 | -4.10% | 0.69 | 2.65% |
| 2026-04-08 | 7.04 | 7.15 | 6.94 | 7.08 | +1.29% | 0.81 | 3.08% |
| 2026-04-07 | 6.76 | 7.05 | 6.66 | 6.99 | +2.64% | 0.60 | 2.31% |
| 2026-04-03 | 7.07 | 7.07 | 6.75 | 6.81 | -3.68% | 0.63 | 2.44% |
| 2026-04-02 | 7.17 | 7.22 | 7.01 | 7.07 | -1.26% | 0.51 | 1.94% |
| 2026-04-01 | 7.11 | 7.19 | 6.98 | 7.16 | +1.56% | 0.55 | 2.08% |
| 2026-03-31 | 7.17 | 7.22 | 7.02 | 7.05 | -0.42% | 0.61 | 2.30% |
| 2026-03-30 | 6.84 | 7.08 | 6.84 | 7.08 | +2.16% | 0.78 | 2.99% |
| 2026-03-27 | 6.59 | 6.94 | 6.54 | 6.93 | +4.37% | 0.70 | 2.75% |
| 2026-03-26 | 6.76 | 6.88 | 6.61 | 6.64 | -1.34% | 0.58 | 2.33% |
| 2026-03-25 | 6.73 | 6.81 | 6.64 | 6.73 | +1.82% | 0.73 | 2.91% |
| 2026-03-24 | 6.41 | 6.65 | 6.31 | 6.61 | +5.09% | 1.10 | 4.54% |