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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.44 | 8.48 | 8.27 | 8.32 | -1.19% | 1.04 | 3.88% |
| 2025-09-16 | 8.15 | 8.81 | 8.09 | 8.42 | +3.69% | 2.20 | 8.11% |
| 2025-09-15 | 8.14 | 8.19 | 8.07 | 8.12 | -0.37% | 0.58 | 2.23% |
| 2025-09-12 | 8.22 | 8.26 | 8.09 | 8.15 | -0.85% | 0.70 | 2.67% |
| 2025-09-11 | 8.33 | 8.33 | 8.01 | 8.22 | -1.91% | 1.11 | 4.24% |
| 2025-09-10 | 8.44 | 8.49 | 8.30 | 8.38 | -0.71% | 0.83 | 3.09% |
| 2025-09-09 | 8.44 | 8.59 | 8.35 | 8.44 | -0.35% | 1.20 | 4.37% |
| 2025-09-08 | 8.35 | 8.63 | 8.31 | 8.47 | +1.19% | 1.37 | 5.03% |
| 2025-09-05 | 8.37 | 8.40 | 8.07 | 8.37 | -0.59% | 1.63 | 6.10% |
| 2025-09-04 | 8.33 | 8.50 | 8.17 | 8.42 | +1.45% | 2.12 | 7.86% |
| 2025-09-03 | 8.35 | 9.00 | 8.27 | 8.30 | +0.12% | 2.67 | 9.70% |
| 2025-09-02 | 8.40 | 8.41 | 8.12 | 8.29 | -1.31% | 2.53 | 9.53% |
| 2025-09-01 | 7.73 | 8.40 | 7.68 | 8.40 | +9.95% | 2.07 | 7.90% |
| 2025-08-29 | 7.70 | 7.74 | 7.61 | 7.64 | -1.29% | 0.65 | 2.61% |
| 2025-08-28 | 7.72 | 7.85 | 7.42 | 7.74 | -0.13% | 0.87 | 3.52% |
| 2025-08-27 | 8.16 | 8.16 | 7.75 | 7.75 | -4.44% | 1.02 | 3.96% |
| 2025-08-26 | 8.06 | 8.17 | 8.00 | 8.11 | +0.75% | 0.68 | 2.60% |
| 2025-08-25 | 8.07 | 8.11 | 8.00 | 8.05 | -0.25% | 0.69 | 2.67% |
| 2025-08-22 | 8.18 | 8.29 | 7.98 | 8.07 | -1.22% | 0.83 | 3.19% |
| 2025-08-21 | 8.14 | 8.23 | 8.10 | 8.17 | +0.37% | 0.62 | 2.35% |