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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.21 | 8.23 | 8.01 | 8.13 | -0.37% | 0.48 | 1.58% |
| 2025-11-19 | 8.34 | 8.37 | 8.10 | 8.16 | -2.16% | 0.46 | 1.51% |
| 2025-11-18 | 8.38 | 8.45 | 8.26 | 8.34 | -0.83% | 0.46 | 1.49% |
| 2025-11-17 | 8.52 | 8.55 | 8.35 | 8.41 | -0.83% | 0.57 | 1.83% |
| 2025-11-14 | 8.42 | 8.55 | 8.36 | 8.48 | +0.71% | 0.72 | 2.28% |
| 2025-11-13 | 8.30 | 8.42 | 8.23 | 8.42 | +1.69% | 0.64 | 2.06% |
| 2025-11-12 | 8.33 | 8.45 | 8.26 | 8.28 | -0.12% | 0.62 | 1.99% |
| 2025-11-11 | 8.24 | 8.33 | 8.16 | 8.29 | +0.48% | 0.70 | 2.27% |
| 2025-11-10 | 8.10 | 8.26 | 8.07 | 8.25 | +2.10% | 0.74 | 2.42% |
| 2025-11-07 | 8.05 | 8.12 | 8.03 | 8.08 | +0.12% | 0.39 | 1.51% |
| 2025-11-06 | 8.09 | 8.12 | 8.00 | 8.07 | -0.62% | 0.62 | 2.38% |
| 2025-11-05 | 8.01 | 8.14 | 7.99 | 8.12 | +0.87% | 0.52 | 1.99% |
| 2025-11-04 | 8.04 | 8.05 | 7.96 | 8.05 | 0.00% | 0.48 | 1.87% |
| 2025-11-03 | 8.00 | 8.07 | 7.94 | 8.05 | +0.62% | 0.64 | 2.49% |
| 2025-10-31 | 7.91 | 8.03 | 7.84 | 8.00 | -0.12% | 0.85 | 3.33% |
| 2025-10-30 | 8.01 | 8.09 | 7.93 | 8.01 | -0.50% | 0.47 | 1.81% |
| 2025-10-29 | 8.08 | 8.10 | 7.93 | 8.05 | -0.86% | 0.51 | 1.99% |
| 2025-10-28 | 8.10 | 8.15 | 8.02 | 8.12 | +0.62% | 0.46 | 1.77% |
| 2025-10-27 | 8.18 | 8.21 | 8.02 | 8.07 | -0.12% | 0.50 | 1.93% |
| 2025-10-24 | 8.13 | 8.21 | 8.04 | 8.08 | -0.37% | 0.45 | 1.72% |