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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.53 | 7.68 | 7.50 | 7.68 | +1.99% | 0.44 | 1.56% |
| 2026-01-16 | 7.65 | 7.65 | 7.46 | 7.53 | -0.79% | 0.43 | 1.53% |
| 2026-01-15 | 7.57 | 7.64 | 7.53 | 7.59 | +0.26% | 0.43 | 1.51% |
| 2026-01-14 | 7.65 | 7.71 | 7.47 | 7.57 | -1.17% | 0.75 | 2.64% |
| 2026-01-13 | 7.69 | 7.84 | 7.58 | 7.66 | -1.03% | 0.88 | 3.05% |
| 2026-01-12 | 7.69 | 7.74 | 7.61 | 7.74 | +0.65% | 0.48 | 1.66% |
| 2026-01-09 | 7.63 | 7.74 | 7.57 | 7.69 | +0.65% | 0.40 | 1.42% |
| 2026-01-08 | 7.52 | 7.69 | 7.51 | 7.64 | +1.46% | 0.41 | 1.43% |
| 2026-01-07 | 7.60 | 7.64 | 7.49 | 7.53 | -0.92% | 0.37 | 1.33% |
| 2026-01-06 | 7.64 | 7.69 | 7.54 | 7.60 | +0.40% | 0.37 | 1.31% |
| 2026-01-05 | 7.40 | 7.59 | 7.37 | 7.57 | +2.85% | 0.40 | 1.44% |
| 2025-12-31 | 7.38 | 7.40 | 7.27 | 7.36 | -0.41% | 0.25 | 0.92% |
| 2025-12-30 | 7.44 | 7.48 | 7.33 | 7.39 | -0.67% | 0.32 | 1.17% |
| 2025-12-29 | 7.50 | 7.56 | 7.39 | 7.44 | -1.20% | 0.36 | 1.31% |
| 2025-12-26 | 7.65 | 7.67 | 7.51 | 7.53 | -1.83% | 0.40 | 1.41% |
| 2025-12-25 | 7.66 | 7.70 | 7.61 | 7.67 | +0.39% | 0.38 | 1.33% |
| 2025-12-24 | 7.64 | 7.68 | 7.58 | 7.64 | -0.13% | 0.39 | 1.37% |
| 2025-12-23 | 7.72 | 7.75 | 7.62 | 7.65 | -1.42% | 0.37 | 1.28% |
| 2025-12-22 | 7.76 | 7.85 | 7.70 | 7.76 | +0.26% | 0.37 | 1.29% |
| 2025-12-19 | 7.59 | 7.77 | 7.55 | 7.74 | +2.25% | 0.39 | 1.34% |