莎普爱思(603168)股票行情
莎普爱思(603168)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.16 | 8.28 | 0.12 | 1.47% | 8.15 | 8.35 | 115422 | 9565.98 | 3.58% |
| 2025-07-31 | 8.21 | 8.16 | -0.07 | -0.85% | 8.12 | 8.30 | 93105 | 7651.12 | 2.89% |
| 2025-07-30 | 8.23 | 8.23 | -0.04 | -0.48% | 8.14 | 8.33 | 91779 | 7576.71 | 2.85% |
| 2025-07-29 | 8.34 | 8.27 | 0.08 | 0.98% | 8.17 | 8.35 | 93013 | 7667.96 | 2.88% |
| 2025-07-28 | 8.14 | 8.19 | 0.05 | 0.61% | 8.11 | 8.29 | 62617 | 5127.07 | 1.94% |
| 2025-07-25 | 8.15 | 8.14 | -0.01 | -0.12% | 8.11 | 8.22 | 67959 | 5549.03 | 2.11% |
| 2025-07-24 | 8.07 | 8.15 | 0.06 | 0.74% | 8.05 | 8.23 | 96859 | 7873.12 | 3.00% |
| 2025-07-23 | 8.11 | 8.09 | -0.02 | -0.25% | 8.02 | 8.33 | 117723 | 9576.48 | 3.65% |
| 2025-07-22 | 8.21 | 8.11 | -0.11 | -1.34% | 8.07 | 8.24 | 74087 | 6034.00 | 2.30% |
| 2025-07-21 | 8.15 | 8.22 | 0.11 | 1.36% | 8.06 | 8.26 | 81823 | 6689.42 | 2.54% |
| 2025-07-18 | 8.15 | 8.11 | -0.02 | -0.25% | 7.96 | 8.15 | 73677 | 5929.22 | 2.28% |
| 2025-07-17 | 8.06 | 8.13 | 0.05 | 0.62% | 8.04 | 8.21 | 78184 | 6356.26 | 2.42% |
| 2025-07-16 | 7.95 | 8.08 | 0.18 | 2.28% | 7.92 | 8.10 | 104096 | 8360.02 | 3.23% |
| 2025-07-15 | 8.10 | 7.90 | -0.05 | -0.63% | 7.81 | 8.25 | 127953 | 10178.83 | 3.97% |
| 2025-07-14 | 7.82 | 7.95 | 0.12 | 1.53% | 7.81 | 7.95 | 66289 | 5239.88 | 2.05% |
| 2025-07-11 | 7.84 | 7.83 | -0.01 | -0.13% | 7.74 | 7.89 | 57696 | 4514.95 | 1.79% |
| 2025-07-10 | 7.75 | 7.84 | 0.09 | 1.16% | 7.70 | 7.85 | 57479 | 4486.96 | 1.78% |
| 2025-07-09 | 7.75 | 7.75 | -0.01 | -0.13% | 7.69 | 7.78 | 51748 | 4002.20 | 1.60% |
| 2025-07-08 | 7.70 | 7.76 | 0.06 | 0.78% | 7.68 | 7.84 | 58926 | 4562.10 | 1.83% |
| 2025-07-07 | 7.65 | 7.70 | 0.00 | 0.00% | 7.64 | 7.79 | 55388 | 4264.03 | 1.72% |
| 2025-07-04 | 7.83 | 7.70 | -0.08 | -1.03% | 7.67 | 7.84 | 60671 | 4680.08 | 1.88% |
| 2025-07-03 | 7.70 | 7.78 | 0.08 | 1.04% | 7.67 | 7.80 | 74690 | 5789.12 | 2.32% |
| 2025-07-02 | 7.81 | 7.70 | -0.11 | -1.41% | 7.64 | 7.88 | 110137 | 8506.26 | 3.41% |
| 2025-07-01 | 7.39 | 7.81 | 0.42 | 5.68% | 7.35 | 7.95 | 189562 | 14601.72 | 5.88% |
| 2025-06-30 | 7.36 | 7.39 | 0.06 | 0.82% | 7.31 | 7.40 | 45948 | 3381.88 | 1.42% |
| 2025-06-27 | 7.36 | 7.33 | -0.03 | -0.41% | 7.31 | 7.41 | 46564 | 3421.29 | 1.44% |
| 2025-06-26 | 7.43 | 7.36 | -0.07 | -0.94% | 7.33 | 7.45 | 52099 | 3844.66 | 1.62% |
| 2025-06-25 | 7.50 | 7.43 | -0.05 | -0.67% | 7.36 | 7.53 | 55264 | 4103.00 | 1.71% |
| 2025-06-24 | 7.35 | 7.48 | 0.18 | 2.47% | 7.32 | 7.59 | 60086 | 4493.57 | 1.86% |
| 2025-06-23 | 7.05 | 7.30 | 0.19 | 2.67% | 7.02 | 7.33 | 55007 | 3970.04 | 1.71% |
| 2025-06-20 | 7.22 | 7.11 | -0.07 | -0.97% | 7.10 | 7.23 | 40038 | 2861.28 | 1.24% |
| 2025-06-19 | 7.30 | 7.18 | -0.15 | -2.05% | 7.11 | 7.34 | 78974 | 5701.58 | 2.45% |
| 2025-06-18 | 7.56 | 7.33 | -0.23 | -3.04% | 7.31 | 7.58 | 78826 | 5824.19 | 2.44% |
| 2025-06-17 | 7.53 | 7.56 | 0.04 | 0.53% | 7.51 | 7.75 | 98651 | 7503.20 | 3.06% |
| 2025-06-16 | 7.48 | 7.52 | 0.06 | 0.80% | 7.40 | 7.62 | 62163 | 4671.70 | 1.93% |
| 2025-06-13 | 7.69 | 7.46 | -0.26 | -3.37% | 7.41 | 7.72 | 101034 | 7589.76 | 3.13% |
| 2025-06-12 | 7.66 | 7.72 | 0.03 | 0.39% | 7.58 | 7.75 | 88999 | 6823.69 | 2.76% |
| 2025-06-11 | 7.75 | 7.69 | -0.05 | -0.65% | 7.64 | 7.81 | 86777 | 6682.13 | 2.69% |
| 2025-06-10 | 7.87 | 7.74 | -0.16 | -2.03% | 7.66 | 7.98 | 143520 | 11183.44 | 4.45% |
| 2025-06-09 | 7.77 | 7.90 | 0.12 | 1.54% | 7.75 | 7.94 | 175126 | 13791.44 | 5.43% |
| 2025-06-06 | 7.58 | 7.78 | 0.23 | 3.05% | 7.58 | 8.26 | 224204 | 17398.20 | 6.95% |
| 2025-06-05 | 7.67 | 7.55 | -0.12 | -1.56% | 7.50 | 7.70 | 66891 | 5057.85 | 2.07% |
| 2025-06-04 | 7.64 | 7.67 | 0.03 | 0.39% | 7.56 | 7.67 | 80741 | 6150.17 | 2.50% |
| 2025-06-03 | 7.43 | 7.64 | 0.20 | 2.69% | 7.36 | 7.67 | 125319 | 9523.07 | 3.88% |
| 2025-05-30 | 7.43 | 7.44 | -0.02 | -0.27% | 7.41 | 7.62 | 108882 | 8182.43 | 3.38% |
| 2025-05-29 | 7.32 | 7.46 | 0.14 | 1.91% | 7.26 | 7.48 | 80610 | 5996.69 | 2.50% |
| 2025-05-28 | 7.34 | 7.32 | -0.05 | -0.68% | 7.26 | 7.41 | 48998 | 3585.08 | 1.52% |
| 2025-05-27 | 7.30 | 7.37 | 0.09 | 1.24% | 7.24 | 7.39 | 56484 | 4145.47 | 1.75% |
| 2025-05-26 | 7.26 | 7.28 | -0.01 | -0.14% | 7.16 | 7.33 | 63453 | 4601.63 | 1.97% |
| 2025-05-23 | 7.35 | 7.29 | -0.04 | -0.55% | 7.28 | 7.43 | 65813 | 4849.81 | 2.04% |
| 2025-05-22 | 7.38 | 7.33 | -0.07 | -0.95% | 7.27 | 7.43 | 65551 | 4815.34 | 2.03% |
| 2025-05-21 | 7.37 | 7.40 | -0.01 | -0.13% | 7.37 | 7.51 | 76168 | 5654.12 | 2.36% |
| 2025-05-20 | 7.46 | 7.41 | -0.05 | -0.67% | 7.39 | 7.50 | 94310 | 6998.34 | 2.92% |
| 2025-05-19 | 7.30 | 7.46 | 0.17 | 2.33% | 7.24 | 7.46 | 129649 | 9555.11 | 4.02% |
| 2025-05-16 | 7.26 | 7.29 | 0.02 | 0.28% | 7.21 | 7.33 | 81387 | 5930.32 | 2.52% |
| 2025-05-15 | 7.26 | 7.27 | 0.06 | 0.83% | 7.15 | 7.31 | 86260 | 6245.82 | 2.67% |
| 2025-05-14 | 7.35 | 7.21 | -0.07 | -0.96% | 7.14 | 7.36 | 79318 | 5702.37 | 2.46% |
| 2025-05-13 | 7.16 | 7.28 | 0.16 | 2.25% | 7.11 | 7.38 | 128495 | 9316.21 | 3.98% |
| 2025-05-12 | 7.20 | 7.12 | -0.04 | -0.56% | 6.95 | 7.20 | 92364 | 6524.36 | 2.86% |
| 2025-05-09 | 7.24 | 7.16 | -0.05 | -0.69% | 7.15 | 7.31 | 68221 | 4919.28 | 2.11% |
| 2025-05-08 | 7.15 | 7.21 | 0.06 | 0.84% | 7.13 | 7.27 | 113816 | 8214.28 | 3.53% |
| 2025-05-07 | 7.20 | 7.15 | -0.19 | -2.59% | 7.12 | 7.44 | 272314 | 19717.05 | 8.44% |
| 2025-05-06 | 6.74 | 7.34 | 0.67 | 10.04% | 6.68 | 7.34 | 143099 | 10417.64 | 4.44% |
| 2025-04-30 | 6.50 | 6.67 | 0.19 | 2.93% | 6.50 | 6.77 | 87982 | 5894.57 | 2.73% |
| 2025-04-29 | 6.25 | 6.48 | 0.19 | 3.02% | 6.23 | 6.55 | 65401 | 4209.57 | 2.03% |
| 2025-04-28 | 6.40 | 6.29 | -0.13 | -2.02% | 6.22 | 6.44 | 47559 | 2996.13 | 1.47% |
| 2025-04-25 | 6.49 | 6.42 | -0.07 | -1.08% | 6.41 | 6.53 | 44912 | 2895.87 | 1.39% |
| 2025-04-24 | 6.49 | 6.49 | 0.00 | 0.00% | 6.44 | 6.58 | 42414 | 2762.22 | 1.31% |
| 2025-04-23 | 6.56 | 6.49 | -0.07 | -1.07% | 6.45 | 6.60 | 40957 | 2668.21 | 1.27% |
| 2025-04-22 | 6.51 | 6.56 | 0.04 | 0.61% | 6.40 | 6.58 | 47824 | 3115.61 | 1.48% |
| 2025-04-21 | 6.38 | 6.52 | 0.11 | 1.72% | 6.34 | 6.55 | 45125 | 2926.71 | 1.40% |
| 2025-04-18 | 6.49 | 6.41 | -0.10 | -1.54% | 6.37 | 6.58 | 42524 | 2735.20 | 1.32% |
| 2025-04-17 | 6.35 | 6.51 | 0.09 | 1.40% | 6.35 | 6.54 | 43200 | 2805.87 | 1.34% |
| 2025-04-16 | 6.55 | 6.42 | -0.14 | -2.13% | 6.30 | 6.55 | 57508 | 3691.41 | 1.78% |
| 2025-04-15 | 6.54 | 6.56 | -0.02 | -0.30% | 6.53 | 6.65 | 39448 | 2590.85 | 1.22% |
| 2025-04-14 | 6.48 | 6.58 | 0.14 | 2.17% | 6.44 | 6.66 | 82822 | 5452.18 | 2.57% |
| 2025-04-11 | 6.31 | 6.44 | 0.05 | 0.78% | 6.31 | 6.62 | 77270 | 5009.10 | 2.40% |
| 2025-04-10 | 6.35 | 6.39 | 0.13 | 2.08% | 6.32 | 6.45 | 75700 | 4843.11 | 2.35% |
| 2025-04-09 | 6.08 | 6.26 | 0.06 | 0.97% | 5.73 | 6.31 | 92271 | 5566.75 | 2.86% |
| 2025-04-08 | 6.16 | 6.20 | -0.11 | -1.74% | 6.08 | 6.37 | 90905 | 5609.12 | 2.82% |
上证大盘股票行情在线 K线走势图
