莎普爱思 sh.603168
6.08
-1.78%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.42 | 7.58 | 7.37 | 7.57 | +2.57% | 0.37 | 1.32% |
| 2026-02-13 | 7.40 | 7.47 | 7.36 | 7.38 | +0.27% | 0.28 | 1.00% |
| 2026-02-12 | 7.56 | 7.60 | 7.35 | 7.36 | -2.65% | 0.43 | 1.55% |
| 2026-02-11 | 7.62 | 7.62 | 7.53 | 7.56 | -0.40% | 0.36 | 1.27% |
| 2026-02-10 | 7.58 | 7.64 | 7.48 | 7.59 | +0.53% | 0.49 | 1.72% |
| 2026-02-09 | 7.50 | 7.59 | 7.47 | 7.55 | +1.34% | 0.37 | 1.32% |
| 2026-02-06 | 7.39 | 7.53 | 7.36 | 7.45 | +0.95% | 0.39 | 1.40% |
| 2026-02-05 | 7.42 | 7.51 | 7.38 | 7.38 | -0.54% | 0.39 | 1.39% |
| 2026-02-04 | 7.31 | 7.44 | 7.26 | 7.42 | +1.37% | 0.53 | 1.92% |
| 2026-02-03 | 7.23 | 7.32 | 7.19 | 7.32 | +1.81% | 0.47 | 1.75% |
| 2026-02-02 | 7.30 | 7.41 | 7.19 | 7.19 | -2.18% | 0.63 | 2.30% |
| 2026-01-30 | 7.41 | 7.48 | 7.20 | 7.35 | -2.39% | 0.78 | 2.86% |
| 2026-01-29 | 7.50 | 7.60 | 7.40 | 7.53 | +0.13% | 0.58 | 2.06% |
| 2026-01-28 | 7.68 | 7.68 | 7.52 | 7.52 | -2.34% | 0.49 | 1.73% |
| 2026-01-27 | 7.80 | 7.81 | 7.48 | 7.70 | -1.28% | 0.66 | 2.31% |
| 2026-01-26 | 7.79 | 7.83 | 7.70 | 7.80 | +0.13% | 0.70 | 2.42% |
| 2026-01-23 | 7.77 | 7.83 | 7.75 | 7.79 | +0.52% | 0.54 | 1.87% |
| 2026-01-22 | 7.69 | 7.77 | 7.65 | 7.75 | +0.65% | 0.40 | 1.41% |
| 2026-01-21 | 7.66 | 7.71 | 7.61 | 7.70 | +0.39% | 0.39 | 1.37% |
| 2026-01-20 | 7.68 | 7.72 | 7.62 | 7.67 | -0.13% | 0.44 | 1.53% |