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(%) |
| 2021-03-03 | 6.29 | 6.34 | 6.18 | 6.28 | -0.01 | -0.16 | 13,285 | 830 | 2.54 | 0.41 |
| 2021-03-02 | 6.35 | 6.43 | 6.24 | 6.29 | -0.06 | -0.94 | 11,205 | 708 | 2.99 | 0.35 |
| 2021-03-01 | 6.21 | 6.40 | 6.20 | 6.35 | 0.16 | 2.58 | 15,571 | 979 | 3.23 | 0.48 |
| 2021-02-26 | 6.14 | 6.25 | 6.07 | 6.19 | 0.04 | 0.65 | 13,566 | 838 | 2.93 | 0.42 |
| 2021-02-25 | 6.23 | 6.30 | 6.13 | 6.15 | -0.08 | -1.28 | 12,398 | 766 | 2.73 | 0.38 |
| 2021-02-24 | 6.19 | 6.31 | 6.10 | 6.23 | 0.07 | 1.14 | 17,688 | 1,104 | 3.41 | 0.55 |
| 2021-02-23 | 6.29 | 6.31 | 6.11 | 6.16 | -0.15 | -2.38 | 17,490 | 1,084 | 3.17 | 0.54 |
| 2021-02-22 | 6.12 | 6.50 | 6.12 | 6.31 | 0.13 | 2.10 | 29,338 | 1,867 | 6.15 | 0.91 |
| 2021-02-19 | 5.89 | 6.19 | 5.85 | 6.18 | 0.29 | 4.92 | 27,658 | 1,677 | 5.77 | 0.86 |
| 2021-02-18 | 5.78 | 5.95 | 5.77 | 5.89 | 0.11 | 1.90 | 19,109 | 1,121 | 3.11 | 0.59 |
| 2021-02-10 | 5.85 | 5.98 | 5.67 | 5.78 | 0.12 | 2.12 | 26,110 | 1,513 | 5.48 | 0.81 |
| 2021-02-09 | 5.59 | 5.70 | 5.55 | 5.66 | 0.09 | 1.62 | 18,372 | 1,028 | 2.69 | 0.57 |
| 2021-02-08 | 5.71 | 5.72 | 5.55 | 5.57 | -0.08 | -1.42 | 15,530 | 875 | 3.01 | 0.48 |
| 2021-02-05 | 5.61 | 5.88 | 5.61 | 5.65 | -0.13 | -2.25 | 13,281 | 765 | 4.67 | 0.41 |
| 2021-02-04 | 5.97 | 5.98 | 5.65 | 5.78 | -0.20 | -3.34 | 18,866 | 1,090 | 5.52 | 0.58 |
| 2021-02-03 | 6.04 | 6.08 | 5.96 | 5.98 | -0.09 | -1.48 | 11,849 | 711 | 1.98 | 0.37 |
| 2021-02-02 | 6.13 | 6.17 | 5.98 | 6.07 | -0.06 | -0.98 | 14,830 | 897 | 3.10 | 0.46 |
| 2021-02-01 | 6.01 | 6.14 | 5.92 | 6.13 | 0.08 | 1.32 | 14,033 | 851 | 3.64 | 0.44 |
| 2021-01-29 | 6.43 | 6.45 | 5.99 | 6.05 | -0.36 | -5.62 | 28,693 | 1,764 | 7.18 | 0.89 |
| 2021-01-28 | 6.60 | 6.60 | 6.39 | 6.41 | -0.20 | -3.03 | 14,226 | 922 | 3.18 | 0.44 |
| 2021-01-27 | 6.60 | 6.62 | 6.53 | 6.61 | 0.01 | 0.15 | 8,982 | 590 | 1.36 | 0.28 |
| 2021-01-26 | 6.56 | 6.69 | 6.49 | 6.60 | 0.01 | 0.15 | 10,469 | 692 | 3.03 | 0.32 |
| 2021-01-25 | 6.80 | 6.81 | 6.58 | 6.59 | -0.24 | -3.51 | 17,887 | 1,188 | 3.37 | 0.55 |
| 2021-01-22 | 6.92 | 6.96 | 6.80 | 6.83 | -0.10 | -1.44 | 11,854 | 814 | 2.31 | 0.37 |
| 2021-01-21 | 6.89 | 6.95 | 6.86 | 6.93 | 0.04 | 0.58 | 11,369 | 786 | 1.31 | 0.35 |
| 2021-01-20 | 6.94 | 6.94 | 6.80 | 6.89 | -0.04 | -0.58 | 9,927 | 682 | 2.02 | 0.31 |
| 2021-01-19 | 6.77 | 7.09 | 6.71 | 6.93 | 0.15 | 2.21 | 17,274 | 1,194 | 5.60 | 0.54 |
| 2021-01-18 | 6.69 | 6.86 | 6.65 | 6.78 | 0.06 | 0.89 | 13,651 | 926 | 3.13 | 0.42 |
| 2021-01-15 | 6.60 | 6.76 | 6.55 | 6.72 | 0.08 | 1.20 | 15,967 | 1,066 | 3.16 | 0.50 |
| 2021-01-14 | 6.62 | 6.67 | 6.50 | 6.64 | -0.02 | -0.30 | 24,310 | 1,596 | 2.55 | 0.75 |
| 2021-01-13 | 6.92 | 6.92 | 6.65 | 6.66 | -0.26 | -3.76 | 18,040 | 1,214 | 3.90 | 0.56 |
| 2021-01-12 | 6.85 | 7.03 | 6.85 | 6.92 | 0.06 | 0.87 | 11,081 | 768 | 2.62 | 0.34 |
| 2021-01-11 | 7.06 | 7.06 | 6.80 | 6.86 | -0.22 | -3.11 | 24,547 | 1,689 | 3.67 | 0.76 |
| 2021-01-08 | 7.18 | 7.21 | 6.96 | 7.08 | -0.10 | -1.39 | 17,980 | 1,271 | 3.48 | 0.56 |
| 2021-01-07 | 7.48 | 7.52 | 7.07 | 7.18 | -0.37 | -4.90 | 56,489 | 4,090 | 5.96 | 1.75 |
| 2021-01-06 | 7.61 | 7.68 | 7.53 | 7.55 | -0.11 | -1.44 | 18,995 | 1,440 | 1.96 | 0.59 |
| 2021-01-05 | 7.71 | 7.76 | 7.60 | 7.66 | -0.05 | -0.65 | 21,364 | 1,635 | 2.08 | 0.66 |
| 2021-01-04 | 7.80 | 7.84 | 7.67 | 7.71 | -0.13 | -1.66 | 29,533 | 2,285 | 2.17 | 0.92 |
