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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.51 | 6.68 | 6.24 | 6.29 | -8.58% | 1.54 | 6.40% |
| 2026-03-20 | 7.37 | 7.42 | 6.88 | 6.88 | -7.90% | 2.05 | 7.74% |
| 2026-03-19 | 7.73 | 7.85 | 7.37 | 7.47 | -4.23% | 3.43 | 12.22% |
| 2026-03-18 | 7.70 | 7.80 | 7.35 | 7.80 | +10.01% | 2.32 | 8.12% |
| 2026-03-17 | 7.16 | 7.25 | 7.09 | 7.09 | -0.98% | 0.32 | 1.18% |
| 2026-03-16 | 6.99 | 7.27 | 6.99 | 7.16 | -1.10% | 0.38 | 1.41% |
| 2026-03-13 | 7.10 | 7.29 | 7.10 | 7.24 | +1.54% | 0.35 | 1.30% |
| 2026-03-12 | 7.19 | 7.24 | 7.11 | 7.13 | -1.11% | 0.29 | 1.07% |
| 2026-03-11 | 7.33 | 7.35 | 7.17 | 7.21 | -1.10% | 0.28 | 1.03% |
| 2026-03-10 | 7.20 | 7.30 | 7.17 | 7.29 | +1.96% | 0.29 | 1.08% |
| 2026-03-09 | 7.06 | 7.28 | 7.05 | 7.15 | -0.42% | 0.42 | 1.56% |
| 2026-03-06 | 6.93 | 7.19 | 6.92 | 7.18 | +2.87% | 0.39 | 1.48% |
| 2026-03-05 | 6.98 | 7.08 | 6.92 | 6.98 | +1.45% | 0.36 | 1.39% |
| 2026-03-04 | 6.90 | 6.98 | 6.78 | 6.88 | -1.01% | 0.47 | 1.84% |
| 2026-03-03 | 7.14 | 7.22 | 6.94 | 6.95 | -2.66% | 0.57 | 2.15% |
| 2026-03-02 | 7.41 | 7.48 | 7.13 | 7.14 | -4.93% | 0.67 | 2.49% |
| 2026-02-27 | 7.47 | 7.51 | 7.40 | 7.51 | +0.54% | 0.29 | 1.03% |
| 2026-02-26 | 7.57 | 7.61 | 7.45 | 7.47 | -1.19% | 0.34 | 1.22% |
| 2026-02-25 | 7.57 | 7.64 | 7.55 | 7.56 | -0.13% | 0.34 | 1.19% |
| 2026-02-24 | 7.42 | 7.58 | 7.37 | 7.57 | +2.57% | 0.37 | 1.32% |