莎普爱思(603168) 历史交易数据
| 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(%) |
| 2022-11-25 | 8.53 | 8.63 | 8.40 | 8.51 | -0.12 | -1.39 | 40,896 | 3,491 | 2.67 | 1.27 |
| 2022-11-24 | 8.34 | 8.73 | 8.31 | 8.63 | 0.27 | 3.23 | 55,478 | 4,735 | 5.02 | 1.72 |
| 2022-11-23 | 8.56 | 8.56 | 8.17 | 8.36 | -0.15 | -1.76 | 43,834 | 3,647 | 4.58 | 1.36 |
| 2022-11-22 | 8.72 | 8.80 | 8.42 | 8.51 | -0.28 | -3.19 | 69,434 | 6,008 | 4.32 | 2.15 |
| 2022-11-21 | 8.69 | 8.80 | 8.54 | 8.79 | 0.04 | 0.46 | 66,680 | 5,801 | 2.97 | 2.07 |
| 2022-11-18 | 8.49 | 8.80 | 8.47 | 8.75 | 0.25 | 2.94 | 135,706 | 11,789 | 3.88 | 4.21 |
| 2022-11-17 | 8.33 | 8.56 | 8.30 | 8.50 | 0.16 | 1.92 | 37,044 | 3,141 | 3.12 | 1.15 |
| 2022-11-16 | 8.45 | 8.45 | 8.33 | 8.34 | -0.10 | -1.18 | 23,579 | 1,976 | 1.42 | 0.73 |
| 2022-11-15 | 8.47 | 8.49 | 8.35 | 8.44 | -0.01 | -0.12 | 34,371 | 2,890 | 1.66 | 1.07 |
| 2022-11-14 | 8.25 | 8.60 | 8.20 | 8.45 | 0.18 | 2.18 | 43,669 | 3,670 | 4.84 | 1.35 |
| 2022-11-11 | 8.57 | 8.63 | 8.25 | 8.27 | -0.21 | -2.48 | 93,915 | 7,992 | 4.48 | 2.91 |
| 2022-11-10 | 8.50 | 8.65 | 8.47 | 8.48 | -0.02 | -0.24 | 59,096 | 5,055 | 2.12 | 1.83 |
| 2022-11-09 | 8.37 | 8.59 | 8.33 | 8.50 | 0.11 | 1.31 | 43,716 | 3,710 | 3.10 | 1.36 |
| 2022-11-08 | 8.33 | 8.42 | 8.22 | 8.39 | 0.06 | 0.72 | 27,718 | 2,308 | 2.40 | 0.86 |
| 2022-11-07 | 8.24 | 8.50 | 8.20 | 8.33 | -0.05 | -0.60 | 42,377 | 3,543 | 3.58 | 1.31 |
| 2022-11-04 | 8.39 | 8.49 | 8.31 | 8.38 | 0.01 | 0.12 | 40,456 | 3,392 | 2.15 | 1.25 |
| 2022-11-03 | 8.33 | 8.48 | 8.24 | 8.37 | -0.02 | -0.24 | 37,158 | 3,114 | 2.86 | 1.15 |
| 2022-11-02 | 8.40 | 8.48 | 8.26 | 8.39 | -0.06 | -0.71 | 68,995 | 5,779 | 2.60 | 2.14 |
| 2022-11-01 | 8.30 | 8.51 | 8.14 | 8.45 | 0.15 | 1.81 | 69,131 | 5,767 | 4.46 | 2.14 |
| 2022-10-31 | 8.26 | 8.38 | 8.06 | 8.30 | 0.02 | 0.24 | 62,995 | 5,202 | 3.86 | 1.95 |
| 2022-10-28 | 8.50 | 8.50 | 8.12 | 8.28 | -0.19 | -2.24 | 96,470 | 8,012 | 4.49 | 2.99 |
| 2022-10-27 | 8.03 | 8.60 | 7.90 | 8.47 | 0.45 | 5.61 | 182,281 | 15,164 | 8.73 | 5.65 |
| 2022-10-26 | 7.54 | 8.24 | 7.49 | 8.02 | 0.53 | 7.08 | 161,951 | 13,030 | 10.01 | 5.02 |
| 2022-10-25 | 7.59 | 7.62 | 7.31 | 7.49 | -0.10 | -1.32 | 38,794 | 2,889 | 4.08 | 1.20 |
| 2022-10-24 | 7.83 | 7.91 | 7.52 | 7.59 | -0.22 | -2.82 | 39,155 | 3,008 | 4.99 | 1.21 |
| 2022-10-21 | 7.73 | 7.91 | 7.73 | 7.81 | 0.03 | 0.39 | 24,192 | 1,888 | 2.31 | 0.75 |
| 2022-10-20 | 7.76 | 7.99 | 7.74 | 7.78 | -0.04 | -0.51 | 31,569 | 2,483 | 3.20 | 0.98 |
| 2022-10-19 | 7.93 | 7.99 | 7.79 | 7.82 | -0.18 | -2.25 | 34,714 | 2,722 | 2.50 | 1.08 |
| 2022-10-18 | 7.86 | 8.06 | 7.74 | 8.00 | 0.18 | 2.30 | 61,099 | 4,847 | 4.09 | 1.89 |
| 2022-10-17 | 7.89 | 8.03 | 7.82 | 7.82 | -0.08 | -1.01 | 63,881 | 5,049 | 2.66 | 1.98 |
| 2022-10-14 | 7.91 | 8.22 | 7.86 | 7.90 | -0.02 | -0.25 | 133,860 | 10,809 | 4.55 | 4.15 |
| 2022-10-13 | 7.81 | 8.07 | 7.67 | 7.92 | 0.14 | 1.80 | 87,845 | 6,955 | 5.14 | 2.72 |
| 2022-10-12 | 7.80 | 7.88 | 7.63 | 7.78 | -0.08 | -1.02 | 73,088 | 5,693 | 3.18 | 2.27 |
| 2022-10-11 | 7.57 | 7.87 | 7.25 | 7.86 | 0.25 | 3.29 | 128,881 | 9,819 | 8.15 | 4.00 |
| 2022-10-10 | 7.69 | 7.69 | 7.51 | 7.61 | -0.08 | -1.04 | 63,857 | 4,874 | 2.34 | 1.98 |
进入关怀模式
