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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.38 | 7.62 | 7.35 | 7.57 | +2.30% | 0.43 | 1.55% |
| 2025-12-17 | 7.40 | 7.46 | 7.25 | 7.40 | -0.27% | 0.44 | 1.61% |
| 2025-12-16 | 7.57 | 7.64 | 7.41 | 7.42 | -2.37% | 0.50 | 1.78% |
| 2025-12-15 | 7.61 | 7.74 | 7.53 | 7.60 | -0.78% | 0.45 | 1.58% |
| 2025-12-12 | 7.63 | 7.80 | 7.57 | 7.66 | +0.66% | 0.67 | 2.34% |
| 2025-12-11 | 7.86 | 7.90 | 7.60 | 7.61 | -3.18% | 0.69 | 2.42% |
| 2025-12-10 | 8.10 | 8.10 | 7.85 | 7.86 | -3.20% | 0.68 | 2.31% |
| 2025-12-09 | 8.36 | 8.36 | 8.11 | 8.12 | -2.87% | 0.67 | 2.20% |
| 2025-12-08 | 8.23 | 8.37 | 8.19 | 8.36 | +1.95% | 0.85 | 2.76% |
| 2025-12-05 | 8.24 | 8.25 | 8.04 | 8.20 | -0.73% | 0.56 | 1.85% |
| 2025-12-04 | 8.27 | 8.34 | 8.12 | 8.26 | -0.48% | 0.76 | 2.46% |
| 2025-12-03 | 8.36 | 8.47 | 8.26 | 8.30 | -0.72% | 0.95 | 3.05% |
| 2025-12-02 | 8.39 | 8.50 | 8.18 | 8.36 | +1.09% | 1.70 | 5.47% |
| 2025-12-01 | 8.00 | 8.81 | 8.00 | 8.27 | +3.25% | 1.27 | 4.13% |
| 2025-11-28 | 7.92 | 8.03 | 7.88 | 8.01 | +0.38% | 0.36 | 1.22% |
| 2025-11-27 | 7.92 | 8.02 | 7.81 | 7.98 | +0.38% | 0.38 | 1.29% |
| 2025-11-26 | 7.93 | 8.20 | 7.90 | 7.95 | +0.38% | 0.60 | 2.01% |
| 2025-11-25 | 7.76 | 8.00 | 7.71 | 7.92 | +2.46% | 0.46 | 1.57% |
| 2025-11-24 | 7.65 | 7.81 | 7.60 | 7.73 | +1.44% | 0.52 | 1.82% |
| 2025-11-21 | 8.03 | 8.18 | 7.61 | 7.62 | -6.27% | 0.74 | 2.53% |