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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.20 | 8.26 | 8.01 | 8.11 | -1.10% | 0.55 | 2.12% |
| 2025-10-22 | 8.17 | 8.30 | 8.11 | 8.20 | +0.74% | 0.95 | 3.59% |
| 2025-10-21 | 7.86 | 8.15 | 7.81 | 8.14 | +3.69% | 0.91 | 3.53% |
| 2025-10-20 | 7.71 | 7.85 | 7.69 | 7.85 | +1.82% | 0.59 | 2.35% |
| 2025-10-17 | 7.78 | 7.89 | 7.68 | 7.71 | -1.03% | 0.60 | 2.39% |
| 2025-10-16 | 7.74 | 7.84 | 7.70 | 7.79 | +0.91% | 0.62 | 2.46% |
| 2025-10-15 | 7.57 | 7.74 | 7.55 | 7.72 | +1.71% | 0.45 | 1.83% |
| 2025-10-14 | 7.67 | 7.76 | 7.54 | 7.59 | -0.65% | 0.53 | 2.13% |
| 2025-10-13 | 7.41 | 7.66 | 7.32 | 7.64 | -0.78% | 0.54 | 2.24% |
| 2025-10-10 | 7.65 | 7.74 | 7.59 | 7.70 | +0.65% | 0.54 | 2.18% |
| 2025-10-09 | 7.79 | 7.80 | 7.64 | 7.65 | -1.42% | 0.63 | 2.55% |
| 2025-09-30 | 7.84 | 7.84 | 7.68 | 7.76 | 0.00% | 0.60 | 2.39% |
| 2025-09-29 | 7.65 | 7.82 | 7.52 | 7.76 | -0.26% | 0.86 | 3.46% |
| 2025-09-26 | 7.78 | 7.88 | 7.63 | 7.78 | -0.26% | 0.73 | 2.93% |
| 2025-09-25 | 8.06 | 8.06 | 7.80 | 7.80 | -3.11% | 0.99 | 3.89% |
| 2025-09-24 | 7.83 | 8.48 | 7.76 | 8.05 | +2.55% | 1.28 | 4.90% |
| 2025-09-23 | 7.98 | 7.99 | 7.62 | 7.85 | -1.75% | 1.37 | 5.44% |
| 2025-09-22 | 8.38 | 8.47 | 7.97 | 7.99 | -5.67% | 2.00 | 7.66% |
| 2025-09-19 | 8.75 | 8.76 | 8.23 | 8.47 | -2.31% | 2.45 | 9.02% |
| 2025-09-18 | 8.29 | 9.09 | 8.26 | 8.67 | +4.21% | 3.21 | 11.51% |