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(%) |
| 2020-09-22 | 9.00 | 9.10 | 8.90 | 8.95 | -0.07 | -0.78 | 23,545 | 2,124 | 2.22 | 0.73 |
| 2020-09-21 | 9.13 | 9.16 | 8.98 | 9.02 | -0.10 | -1.10 | 25,852 | 2,342 | 1.97 | 0.80 |
| 2020-09-18 | 8.99 | 9.15 | 8.98 | 9.12 | 0.13 | 1.45 | 25,331 | 2,300 | 1.89 | 0.79 |
| 2020-09-17 | 9.09 | 9.10 | 8.86 | 8.99 | -0.13 | -1.43 | 33,226 | 2,978 | 2.63 | 1.03 |
| 2020-09-16 | 9.24 | 9.26 | 9.03 | 9.12 | -0.12 | -1.30 | 24,711 | 2,252 | 2.49 | 0.77 |
| 2020-09-15 | 9.37 | 9.45 | 9.18 | 9.24 | -0.11 | -1.18 | 23,849 | 2,205 | 2.89 | 0.74 |
| 2020-09-14 | 9.32 | 9.45 | 9.18 | 9.35 | 0.02 | 0.21 | 30,942 | 2,884 | 2.89 | 0.96 |
| 2020-09-11 | 9.09 | 9.38 | 9.02 | 9.33 | 0.21 | 2.30 | 41,011 | 3,779 | 3.95 | 1.27 |
| 2020-09-10 | 9.54 | 9.68 | 9.06 | 9.12 | -0.33 | -3.49 | 66,322 | 6,198 | 6.56 | 2.06 |
| 2020-09-09 | 9.97 | 10.12 | 9.44 | 9.45 | -0.58 | -5.78 | 80,058 | 7,811 | 6.78 | 2.48 |
| 2020-09-08 | 10.11 | 10.27 | 9.90 | 10.03 | 0.02 | 0.20 | 72,344 | 7,275 | 3.70 | 2.24 |
| 2020-09-07 | 10.37 | 10.81 | 10.00 | 10.01 | -0.37 | -3.56 | 85,909 | 8,931 | 7.80 | 2.66 |
| 2020-09-04 | 10.06 | 10.48 | 9.98 | 10.38 | 0.16 | 1.57 | 56,425 | 5,766 | 4.89 | 1.75 |
| 2020-09-03 | 10.00 | 10.35 | 9.93 | 10.22 | 0.14 | 1.39 | 61,700 | 6,273 | 4.17 | 1.91 |
| 2020-09-02 | 10.34 | 10.40 | 9.98 | 10.08 | -0.25 | -2.42 | 89,286 | 9,006 | 4.07 | 2.77 |
| 2020-09-01 | 10.27 | 10.53 | 10.18 | 10.33 | 0.08 | 0.78 | 75,120 | 7,776 | 3.41 | 2.33 |
| 2020-08-31 | 10.39 | 10.60 | 10.12 | 10.25 | -0.10 | -0.97 | 100,048 | 10,282 | 4.64 | 3.10 |
| 2020-08-28 | 10.90 | 11.10 | 10.02 | 10.35 | -0.31 | -2.91 | 166,448 | 17,307 | 10.13 | 5.16 |
| 2020-08-27 | 9.73 | 10.66 | 9.54 | 10.66 | 0.97 | 10.01 | 115,660 | 11,893 | 11.56 | 3.59 |
| 2020-08-26 | 9.48 | 9.89 | 9.43 | 9.69 | 0.11 | 1.15 | 96,231 | 9,285 | 4.80 | 2.98 |
| 2020-08-25 | 9.28 | 9.73 | 9.25 | 9.58 | 0.24 | 2.57 | 103,748 | 9,852 | 5.14 | 3.22 |
| 2020-08-24 | 9.08 | 9.43 | 9.07 | 9.34 | 0.33 | 3.66 | 72,478 | 6,728 | 4.00 | 2.25 |
| 2020-08-21 | 9.20 | 9.48 | 8.99 | 9.01 | -0.22 | -2.38 | 69,486 | 6,349 | 5.31 | 2.15 |
| 2020-08-20 | 9.38 | 9.55 | 8.90 | 9.23 | -0.15 | -1.60 | 65,448 | 6,094 | 6.93 | 2.03 |
| 2020-08-19 | 9.27 | 9.60 | 9.18 | 9.38 | 0.10 | 1.08 | 80,335 | 7,558 | 4.53 | 2.49 |
| 2020-08-18 | 9.20 | 9.45 | 9.12 | 9.28 | 0.09 | 0.98 | 61,632 | 5,703 | 3.59 | 1.91 |
| 2020-08-17 | 9.15 | 9.37 | 9.02 | 9.19 | -0.05 | -0.54 | 84,425 | 7,746 | 3.79 | 2.62 |
| 2020-08-14 | 8.90 | 9.44 | 8.75 | 9.24 | 0.36 | 4.05 | 113,732 | 10,435 | 7.77 | 3.53 |
| 2020-08-13 | 8.68 | 9.25 | 8.60 | 8.88 | 0.34 | 3.98 | 93,468 | 8,341 | 7.61 | 2.90 |
| 2020-08-12 | 8.66 | 8.72 | 8.31 | 8.54 | -0.15 | -1.73 | 46,341 | 3,925 | 4.72 | 1.44 |
| 2020-08-11 | 8.55 | 8.98 | 8.51 | 8.69 | 0.14 | 1.64 | 80,300 | 7,078 | 5.50 | 2.49 |
| 2020-08-10 | 8.48 | 8.63 | 8.31 | 8.55 | 0.03 | 0.35 | 29,988 | 2,553 | 3.76 | 0.93 |
| 2020-08-07 | 8.78 | 8.78 | 8.39 | 8.52 | -0.17 | -1.96 | 41,391 | 3,543 | 4.49 | 1.28 |
| 2020-08-06 | 8.81 | 8.93 | 8.63 | 8.69 | -0.16 | -1.81 | 37,617 | 3,287 | 3.39 | 1.17 |
| 2020-08-05 | 8.86 | 8.94 | 8.68 | 8.85 | 0.03 | 0.34 | 40,730 | 3,588 | 2.95 | 1.26 |
| 2020-08-04 | 9.09 | 9.09 | 8.80 | 8.82 | -0.18 | -2.00 | 44,667 | 3,973 | 3.22 | 1.38 |
| 2020-08-03 | 8.80 | 9.08 | 8.79 | 9.00 | 0.21 | 2.39 | 64,976 | 5,821 | 3.30 | 2.01 |
| 2020-07-31 | 8.65 | 8.81 | 8.50 | 8.79 | 0.12 | 1.38 | 46,711 | 4,054 | 3.58 | 1.45 |
| 2020-07-30 | 8.77 | 8.86 | 8.64 | 8.67 | -0.06 | -0.69 | 43,321 | 3,790 | 2.52 | 1.34 |
| 2020-07-29 | 8.52 | 8.74 | 8.43 | 8.73 | 0.20 | 2.34 | 39,928 | 3,441 | 3.63 | 1.24 |
| 2020-07-28 | 8.48 | 8.66 | 8.40 | 8.53 | 0.05 | 0.59 | 35,744 | 3,053 | 3.07 | 1.11 |
| 2020-07-27 | 8.38 | 8.52 | 8.21 | 8.48 | 0.07 | 0.83 | 30,999 | 2,603 | 3.69 | 0.96 |
| 2020-07-24 | 8.91 | 8.91 | 8.35 | 8.41 | -0.50 | -5.61 | 72,028 | 6,195 | 6.29 | 2.23 |
| 2020-07-23 | 8.72 | 9.05 | 8.62 | 8.91 | 0.15 | 1.71 | 64,665 | 5,717 | 4.91 | 2.00 |
| 2020-07-22 | 8.73 | 8.89 | 8.61 | 8.76 | 0.00 | 0.00 | 51,387 | 4,525 | 3.20 | 1.59 |
| 2020-07-21 | 8.91 | 8.97 | 8.69 | 8.76 | -0.15 | -1.68 | 47,950 | 4,217 | 3.14 | 1.49 |
| 2020-07-20 | 8.64 | 8.91 | 8.50 | 8.91 | 0.32 | 3.73 | 44,603 | 3,906 | 4.77 | 1.38 |
| 2020-07-17 | 8.67 | 8.78 | 8.43 | 8.59 | -0.08 | -0.92 | 50,863 | 4,381 | 4.04 | 1.58 |
| 2020-07-16 | 9.21 | 9.21 | 8.58 | 8.67 | -0.62 | -6.67 | 93,562 | 8,375 | 6.78 | 2.90 |
| 2020-07-15 | 9.30 | 9.77 | 9.13 | 9.29 | 0.04 | 0.43 | 110,098 | 10,357 | 6.92 | 3.41 |
| 2020-07-14 | 9.27 | 9.45 | 9.06 | 9.25 | -0.07 | -0.75 | 100,813 | 9,310 | 4.18 | 3.13 |
| 2020-07-13 | 8.98 | 9.56 | 8.92 | 9.32 | 0.32 | 3.56 | 144,440 | 13,426 | 7.11 | 4.48 |
| 2020-07-10 | 9.20 | 9.68 | 9.00 | 9.00 | -0.10 | -1.10 | 225,612 | 20,970 | 7.47 | 6.99 |
| 2020-07-09 | 8.27 | 9.10 | 8.18 | 9.10 | 0.83 | 10.04 | 235,820 | 20,907 | 11.12 | 7.31 |
| 2020-07-08 | 8.06 | 8.28 | 8.02 | 8.27 | 0.19 | 2.35 | 75,279 | 6,162 | 3.22 | 2.33 |
| 2020-07-07 | 8.11 | 8.18 | 7.93 | 8.08 | 0.03 | 0.37 | 64,135 | 5,178 | 3.11 | 1.99 |
| 2020-07-06 | 7.80 | 8.08 | 7.75 | 8.05 | 0.22 | 2.81 | 60,161 | 4,783 | 4.21 | 1.86 |
| 2020-07-03 | 7.71 | 7.86 | 7.64 | 7.83 | 0.13 | 1.69 | 47,417 | 3,683 | 2.86 | 1.47 |
| 2020-07-02 | 7.68 | 7.72 | 7.58 | 7.70 | 0.03 | 0.39 | 38,426 | 2,945 | 1.83 | 1.19 |
| 2020-07-01 | 7.72 | 7.85 | 7.62 | 7.67 | -0.05 | -0.65 | 32,018 | 2,470 | 2.98 | 0.99 |
