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(%) |
| 2022-06-24 | 8.36 | 8.46 | 8.31 | 8.43 | 0.07 | 0.84 | 30,208 | 2,539 | 1.79 | 0.94 |
| 2022-06-23 | 8.26 | 8.40 | 8.21 | 8.36 | 0.01 | 0.12 | 28,615 | 2,375 | 2.28 | 0.89 |
| 2022-06-22 | 8.42 | 8.48 | 8.30 | 8.35 | -0.07 | -0.83 | 31,003 | 2,599 | 2.14 | 0.96 |
| 2022-06-21 | 8.47 | 8.72 | 8.31 | 8.42 | -0.05 | -0.59 | 51,614 | 4,381 | 4.84 | 1.60 |
| 2022-06-20 | 8.17 | 8.53 | 8.11 | 8.47 | 0.28 | 3.42 | 61,318 | 5,132 | 5.13 | 1.90 |
| 2022-06-17 | 8.11 | 8.21 | 7.96 | 8.19 | 0.07 | 0.86 | 40,846 | 3,313 | 3.08 | 1.27 |
| 2022-06-16 | 8.00 | 8.14 | 8.00 | 8.12 | 0.10 | 1.25 | 22,912 | 1,855 | 1.75 | 0.71 |
| 2022-06-15 | 8.05 | 8.22 | 8.02 | 8.02 | -0.02 | -0.25 | 34,609 | 2,796 | 2.49 | 1.07 |
| 2022-06-14 | 8.08 | 8.08 | 7.85 | 8.04 | -0.08 | -0.99 | 28,142 | 2,240 | 2.83 | 0.87 |
| 2022-06-13 | 7.91 | 8.16 | 7.83 | 8.12 | 0.13 | 1.63 | 29,540 | 2,375 | 4.13 | 0.92 |
| 2022-06-10 | 7.87 | 8.04 | 7.84 | 7.99 | 0.05 | 0.63 | 20,096 | 1,600 | 2.52 | 0.62 |
| 2022-06-09 | 8.25 | 8.31 | 7.92 | 7.94 | -0.24 | -2.93 | 38,985 | 3,151 | 4.77 | 1.21 |
| 2022-06-08 | 8.23 | 8.26 | 8.05 | 8.18 | -0.03 | -0.37 | 32,060 | 2,615 | 2.56 | 0.99 |
| 2022-06-07 | 8.09 | 8.21 | 8.02 | 8.21 | 0.15 | 1.86 | 33,901 | 2,760 | 2.36 | 1.05 |
| 2022-06-06 | 7.99 | 8.10 | 7.91 | 8.06 | 0.07 | 0.88 | 24,508 | 1,972 | 2.38 | 0.76 |
| 2022-06-02 | 8.01 | 8.07 | 7.88 | 7.99 | -0.03 | -0.37 | 22,030 | 1,750 | 2.37 | 0.68 |
| 2022-06-01 | 8.01 | 8.10 | 7.95 | 8.02 | 0.04 | 0.50 | 24,870 | 2,000 | 1.88 | 0.77 |
| 2022-05-31 | 7.93 | 8.03 | 7.81 | 7.98 | 0.01 | 0.13 | 23,312 | 1,842 | 2.76 | 0.72 |
| 2022-05-30 | 7.98 | 8.04 | 7.91 | 7.97 | -0.07 | -0.87 | 20,378 | 1,624 | 1.62 | 0.63 |
| 2022-05-27 | 8.21 | 8.22 | 8.01 | 8.04 | -0.08 | -0.99 | 19,845 | 1,604 | 2.59 | 0.62 |
| 2022-05-26 | 8.02 | 8.15 | 7.88 | 8.12 | 0.10 | 1.25 | 28,210 | 2,261 | 3.37 | 0.87 |
| 2022-05-25 | 7.89 | 8.05 | 7.89 | 8.02 | 0.03 | 0.38 | 20,075 | 1,603 | 2.00 | 0.62 |
| 2022-05-24 | 8.21 | 8.28 | 7.91 | 7.99 | -0.29 | -3.50 | 36,084 | 2,913 | 4.47 | 1.12 |
| 2022-05-23 | 8.17 | 8.30 | 8.17 | 8.28 | 0.13 | 1.60 | 25,936 | 2,134 | 1.60 | 0.80 |
| 2022-05-20 | 8.04 | 8.22 | 8.02 | 8.15 | 0.10 | 1.24 | 33,095 | 2,688 | 2.48 | 1.03 |
| 2022-05-19 | 7.90 | 8.05 | 7.81 | 8.05 | 0.03 | 0.37 | 20,630 | 1,642 | 2.99 | 0.64 |
| 2022-05-18 | 8.05 | 8.12 | 8.00 | 8.02 | -0.05 | -0.62 | 18,631 | 1,502 | 1.49 | 0.58 |
| 2022-05-17 | 8.25 | 8.25 | 7.98 | 8.07 | -0.11 | -1.34 | 30,825 | 2,483 | 3.30 | 0.96 |
| 2022-05-16 | 8.32 | 8.32 | 8.14 | 8.18 | -0.06 | -0.73 | 25,310 | 2,078 | 2.18 | 0.78 |
| 2022-05-13 | 8.24 | 8.35 | 8.08 | 8.24 | -0.01 | -0.12 | 32,592 | 2,676 | 3.27 | 1.01 |
| 2022-05-12 | 8.08 | 8.26 | 7.96 | 8.25 | 0.17 | 2.10 | 33,587 | 2,738 | 3.71 | 1.04 |
| 2022-05-11 | 8.19 | 8.34 | 8.07 | 8.08 | -0.13 | -1.58 | 44,072 | 3,622 | 3.29 | 1.37 |
| 2022-05-10 | 8.23 | 8.26 | 8.07 | 8.21 | -0.03 | -0.36 | 23,812 | 1,949 | 2.31 | 0.74 |
| 2022-05-09 | 8.13 | 8.25 | 8.06 | 8.24 | 0.13 | 1.60 | 25,186 | 2,059 | 2.34 | 0.78 |
| 2022-05-06 | 7.89 | 8.12 | 7.78 | 8.11 | 0.07 | 0.87 | 23,431 | 1,878 | 4.23 | 0.73 |
| 2022-05-05 | 7.97 | 8.12 | 7.86 | 8.04 | 0.07 | 0.88 | 26,723 | 2,139 | 3.26 | 0.83 |
| 2022-04-29 | 7.79 | 8.01 | 7.79 | 7.97 | 0.21 | 2.71 | 29,043 | 2,304 | 2.84 | 0.90 |
| 2022-04-28 | 7.73 | 7.86 | 7.56 | 7.76 | -0.09 | -1.15 | 28,920 | 2,228 | 3.82 | 0.90 |
| 2022-04-27 | 7.83 | 7.89 | 7.41 | 7.85 | 0.16 | 2.08 | 45,918 | 3,528 | 6.24 | 1.42 |
| 2022-04-26 | 8.04 | 8.25 | 7.68 | 7.69 | -0.29 | -3.63 | 41,268 | 3,285 | 7.14 | 1.28 |
| 2022-04-25 | 8.33 | 8.47 | 7.79 | 7.98 | -0.38 | -4.55 | 67,351 | 5,494 | 8.13 | 2.09 |
| 2022-04-22 | 8.42 | 8.53 | 8.30 | 8.36 | -0.15 | -1.76 | 34,787 | 2,930 | 2.70 | 1.08 |
| 2022-04-21 | 8.70 | 8.84 | 8.30 | 8.51 | -0.31 | -3.51 | 59,015 | 5,038 | 6.12 | 1.83 |
| 2022-04-20 | 9.01 | 9.10 | 8.73 | 8.82 | -0.10 | -1.12 | 25,799 | 2,290 | 4.15 | 0.80 |
| 2022-04-19 | 9.00 | 9.05 | 8.83 | 8.92 | -0.06 | -0.67 | 23,920 | 2,137 | 2.45 | 0.74 |
| 2022-04-18 | 8.77 | 9.09 | 8.65 | 8.98 | 0.13 | 1.47 | 38,653 | 3,445 | 4.97 | 1.20 |
| 2022-04-15 | 9.10 | 9.13 | 8.83 | 8.85 | -0.25 | -2.75 | 37,703 | 3,371 | 3.30 | 1.17 |
| 2022-04-14 | 9.01 | 9.32 | 9.01 | 9.10 | 0.10 | 1.11 | 36,745 | 3,367 | 3.44 | 1.14 |
| 2022-04-13 | 9.25 | 9.26 | 8.90 | 9.00 | -0.23 | -2.49 | 42,032 | 3,797 | 3.90 | 1.30 |
| 2022-04-12 | 9.03 | 9.26 | 8.96 | 9.23 | 0.20 | 2.21 | 37,509 | 3,415 | 3.32 | 1.16 |
| 2022-04-11 | 9.30 | 9.35 | 8.94 | 9.03 | -0.33 | -3.53 | 48,469 | 4,428 | 4.38 | 1.50 |
| 2022-04-08 | 9.62 | 9.69 | 9.22 | 9.36 | -0.28 | -2.90 | 60,981 | 5,731 | 4.88 | 1.89 |
| 2022-04-07 | 10.04 | 10.18 | 9.64 | 9.64 | -0.39 | -3.89 | 58,512 | 5,739 | 5.38 | 1.81 |
| 2022-04-06 | 9.76 | 10.40 | 9.72 | 10.03 | 0.28 | 2.87 | 78,854 | 7,984 | 6.97 | 2.44 |
| 2022-04-01 | 9.98 | 10.04 | 9.65 | 9.75 | -0.30 | -2.99 | 57,669 | 5,633 | 3.88 | 1.79 |
进入关怀模式
