网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

莎普爱思 (603168)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.89
换手:
加入自选股
流通市值: 市盈率: 52周最高:11.1 52周最低:6.78

莎普爱思(603168) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-09-229.009.108.908.95-0.07-0.7823,5452,1242.220.73
2020-09-219.139.168.989.02-0.10-1.1025,8522,3421.970.80
2020-09-188.999.158.989.120.131.4525,3312,3001.890.79
2020-09-179.099.108.868.99-0.13-1.4333,2262,9782.631.03
2020-09-169.249.269.039.12-0.12-1.3024,7112,2522.490.77
2020-09-159.379.459.189.24-0.11-1.1823,8492,2052.890.74
2020-09-149.329.459.189.350.020.2130,9422,8842.890.96
2020-09-119.099.389.029.330.212.3041,0113,7793.951.27
2020-09-109.549.689.069.12-0.33-3.4966,3226,1986.562.06
2020-09-099.9710.129.449.45-0.58-5.7880,0587,8116.782.48
2020-09-0810.1110.279.9010.030.020.2072,3447,2753.702.24
2020-09-0710.3710.8110.0010.01-0.37-3.5685,9098,9317.802.66
2020-09-0410.0610.489.9810.380.161.5756,4255,7664.891.75
2020-09-0310.0010.359.9310.220.141.3961,7006,2734.171.91
2020-09-0210.3410.409.9810.08-0.25-2.4289,2869,0064.072.77
2020-09-0110.2710.5310.1810.330.080.7875,1207,7763.412.33
2020-08-3110.3910.6010.1210.25-0.10-0.97100,04810,2824.643.10
2020-08-2810.9011.1010.0210.35-0.31-2.91166,44817,30710.135.16
2020-08-279.7310.669.5410.660.9710.01115,66011,89311.563.59
2020-08-269.489.899.439.690.111.1596,2319,2854.802.98
2020-08-259.289.739.259.580.242.57103,7489,8525.143.22
2020-08-249.089.439.079.340.333.6672,4786,7284.002.25
2020-08-219.209.488.999.01-0.22-2.3869,4866,3495.312.15
2020-08-209.389.558.909.23-0.15-1.6065,4486,0946.932.03
2020-08-199.279.609.189.380.101.0880,3357,5584.532.49
2020-08-189.209.459.129.280.090.9861,6325,7033.591.91
2020-08-179.159.379.029.19-0.05-0.5484,4257,7463.792.62
2020-08-148.909.448.759.240.364.05113,73210,4357.773.53
2020-08-138.689.258.608.880.343.9893,4688,3417.612.90
2020-08-128.668.728.318.54-0.15-1.7346,3413,9254.721.44
2020-08-118.558.988.518.690.141.6480,3007,0785.502.49
2020-08-108.488.638.318.550.030.3529,9882,5533.760.93
2020-08-078.788.788.398.52-0.17-1.9641,3913,5434.491.28
2020-08-068.818.938.638.69-0.16-1.8137,6173,2873.391.17
2020-08-058.868.948.688.850.030.3440,7303,5882.951.26
2020-08-049.099.098.808.82-0.18-2.0044,6673,9733.221.38
2020-08-038.809.088.799.000.212.3964,9765,8213.302.01
2020-07-318.658.818.508.790.121.3846,7114,0543.581.45
2020-07-308.778.868.648.67-0.06-0.6943,3213,7902.521.34
2020-07-298.528.748.438.730.202.3439,9283,4413.631.24
2020-07-288.488.668.408.530.050.5935,7443,0533.071.11
2020-07-278.388.528.218.480.070.8330,9992,6033.690.96
2020-07-248.918.918.358.41-0.50-5.6172,0286,1956.292.23
2020-07-238.729.058.628.910.151.7164,6655,7174.912.00
2020-07-228.738.898.618.760.000.0051,3874,5253.201.59
2020-07-218.918.978.698.76-0.15-1.6847,9504,2173.141.49
2020-07-208.648.918.508.910.323.7344,6033,9064.771.38
2020-07-178.678.788.438.59-0.08-0.9250,8634,3814.041.58
2020-07-169.219.218.588.67-0.62-6.6793,5628,3756.782.90
2020-07-159.309.779.139.290.040.43110,09810,3576.923.41
2020-07-149.279.459.069.25-0.07-0.75100,8139,3104.183.13
2020-07-138.989.568.929.320.323.56144,44013,4267.114.48
2020-07-109.209.689.009.00-0.10-1.10225,61220,9707.476.99
2020-07-098.279.108.189.100.8310.04235,82020,90711.127.31
2020-07-088.068.288.028.270.192.3575,2796,1623.222.33
2020-07-078.118.187.938.080.030.3764,1355,1783.111.99
2020-07-067.808.087.758.050.222.8160,1614,7834.211.86
2020-07-037.717.867.647.830.131.6947,4173,6832.861.47
2020-07-027.687.727.587.700.030.3938,4262,9451.831.19
2020-07-017.727.857.627.67-0.05-0.6532,0182,4702.980.99
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020