莎普爱思(603168)股票信息
| 股票代码 | 603168 |
| 股票名称 | 莎普爱思 |
| 最新价/元 | 7.35 |
| 涨跌额/元 | 0.21 |
| 涨跌幅/% | 2.94 |
| 买入/元 | 7.35 |
| 卖出/元 | 7.36 |
| 昨收/元 | 7.14 |
| 今开/元 | 7.19 |
| 最高/元 | 7.41 |
| 最低/元 | 7.01 |
| 成交量/手 | 155137.44 |
| 成交额/万 | 11217.76 |
| 股净值/元 | 105.00 |
| 市净率 | 1.65 |
| 总市值/万 | 278683.79 |
| 流通值/万 | 237105.49 |
| 换手率/% | 4.81 |
| 入市日期 | 2014-07-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
莎普爱思(603168)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.19 | 7.35 | 0.21 | 2.94 | 155137.44 | 11217.76 | 4.81 |
| 2024-10-10 | 7.15 | 7.14 | -0.01 | -0.14 | 90952.02 | 6534.09 | 2.82 |
| 2024-10-09 | 7.80 | 7.15 | -0.79 | -9.95 | 149747.84 | 11064.71 | 4.64 |
| 2024-10-08 | 8.44 | 7.94 | 0.26 | 3.39 | 222520.85 | 17762.02 | 6.90 |
| 2024-09-30 | 7.23 | 7.68 | 0.62 | 8.78 | 184180.28 | 13724.86 | 5.71 |
| 2024-09-27 | 6.94 | 7.06 | 0.23 | 3.37 | 68450.69 | 4780.20 | 2.12 |
| 2024-09-26 | 6.64 | 6.83 | 0.19 | 2.86 | 58980.18 | 3965.42 | 1.83 |
| 2024-09-25 | 6.54 | 6.64 | 0.18 | 2.79 | 90461.40 | 6029.10 | 2.80 |
| 2024-09-24 | 6.19 | 6.46 | 0.30 | 4.87 | 77249.68 | 4901.45 | 2.39 |
| 2024-09-23 | 6.25 | 6.16 | -0.09 | -1.44 | 43783.55 | 2702.01 | 1.36 |
| 2024-09-20 | 6.28 | 6.25 | -0.01 | -0.16 | 43916.28 | 2724.37 | 1.36 |
| 2024-09-19 | 6.05 | 6.26 | 0.22 | 3.64 | 75064.50 | 4659.07 | 2.33 |
| 2024-09-18 | 6.11 | 6.04 | -0.06 | -0.98 | 55188.50 | 3342.21 | 1.71 |
| 2024-09-13 | 6.30 | 6.10 | -0.21 | -3.33 | 44327.82 | 2744.96 | 1.37 |
| 2024-09-12 | 6.29 | 6.31 | 0.02 | 0.32 | 67707.30 | 4316.33 | 2.10 |
| 2024-09-11 | 6.43 | 6.29 | -0.08 | -1.26 | 95838.64 | 6154.56 | 2.97 |
| 2024-09-10 | 6.45 | 6.37 | 0.04 | 0.63 | 124765.44 | 8158.89 | 3.87 |
| 2024-09-09 | 6.17 | 6.33 | 0.12 | 1.93 | 43094.46 | 2722.68 | 1.34 |
| 2024-09-06 | 6.37 | 6.21 | -0.19 | -2.97 | 33289.64 | 2092.80 | 1.03 |
| 2024-09-05 | 6.31 | 6.40 | 0.07 | 1.11 | 30002.10 | 1914.79 | 0.93 |
| 2024-09-04 | 6.30 | 6.33 | 0.00 | 0.00 | 23646.00 | 1499.49 | 0.73 |
| 2024-09-03 | 6.28 | 6.33 | 0.04 | 0.64 | 34294.00 | 2177.59 | 1.06 |
| 2024-09-02 | 6.40 | 6.29 | -0.13 | -2.03 | 38507.30 | 2465.09 | 1.19 |
| 2024-08-30 | 6.31 | 6.42 | 0.13 | 2.07 | 50019.10 | 3206.88 | 1.55 |
| 2024-08-29 | 6.17 | 6.29 | 0.10 | 1.62 | 34469.00 | 2152.83 | 1.07 |
| 2024-08-28 | 6.12 | 6.19 | 0.05 | 0.81 | 38380.00 | 2364.58 | 1.19 |
| 2024-08-27 | 6.26 | 6.14 | -0.14 | -2.23 | 27876.00 | 1734.43 | 0.86 |
| 2024-08-26 | 6.28 | 6.28 | 0.09 | 1.45 | 36676.12 | 2296.84 | 1.14 |
| 2024-08-23 | 6.23 | 6.19 | -0.04 | -0.64 | 42943.13 | 2648.29 | 1.33 |
| 2024-08-22 | 6.44 | 6.23 | -0.23 | -3.56 | 49619.00 | 3150.78 | 1.54 |
| 2024-08-21 | 6.51 | 6.46 | -0.07 | -1.07 | 41469.28 | 2684.18 | 1.29 |
| 2024-08-20 | 6.69 | 6.53 | -0.19 | -2.83 | 66075.04 | 4343.65 | 2.05 |
| 2024-08-19 | 6.88 | 6.72 | -0.24 | -3.45 | 89214.36 | 6048.71 | 2.77 |
| 2024-08-16 | 7.10 | 6.96 | -0.25 | -3.47 | 130381.50 | 9150.66 | 4.04 |
| 2024-08-15 | 6.86 | 7.21 | 0.27 | 3.89 | 188607.40 | 13721.16 | 5.85 |
| 2024-08-14 | 6.78 | 6.94 | 0.10 | 1.46 | 109061.95 | 7594.43 | 3.38 |
| 2024-08-13 | 6.87 | 6.84 | -0.04 | -0.58 | 35607.94 | 2412.70 | 1.10 |
| 2024-08-12 | 6.83 | 6.88 | 0.07 | 1.03 | 40935.50 | 2828.31 | 1.27 |
| 2024-08-09 | 7.00 | 6.81 | -0.15 | -2.16 | 32633.50 | 2249.32 | 1.01 |
| 2024-08-08 | 6.92 | 6.96 | 0.05 | 0.72 | 41737.01 | 2911.18 | 1.29 |
| 2024-08-07 | 6.97 | 6.91 | -0.06 | -0.86 | 27817.96 | 1925.30 | 0.86 |
| 2024-08-06 | 6.85 | 6.97 | 0.18 | 2.65 | 45679.26 | 3147.47 | 1.42 |
| 2024-08-05 | 6.95 | 6.79 | -0.19 | -2.72 | 57794.46 | 4009.33 | 1.79 |
| 2024-08-02 | 6.88 | 6.98 | 0.07 | 1.01 | 67850.92 | 4768.19 | 2.10 |
| 2024-08-01 | 6.75 | 6.91 | 0.17 | 2.52 | 79479.01 | 5500.41 | 2.46 |
| 2024-07-31 | 6.48 | 6.74 | 0.26 | 4.01 | 71840.85 | 4782.88 | 2.23 |
| 2024-07-30 | 6.41 | 6.48 | 0.07 | 1.09 | 38509.39 | 2486.77 | 1.19 |
| 2024-07-29 | 6.39 | 6.41 | 0.03 | 0.47 | 28883.63 | 1844.72 | 0.90 |
| 2024-07-26 | 6.40 | 6.38 | 0.00 | 0.00 | 38160.86 | 2437.25 | 1.18 |
| 2024-07-25 | 6.36 | 6.38 | 0.00 | 0.00 | 29369.34 | 1877.75 | 0.91 |
| 2024-07-24 | 6.53 | 6.38 | -0.15 | -2.30 | 33621.40 | 2165.00 | 1.04 |
| 2024-07-23 | 6.74 | 6.53 | -0.20 | -2.97 | 37383.00 | 2480.47 | 1.16 |
| 2024-07-22 | 6.64 | 6.73 | 0.09 | 1.36 | 40261.13 | 2694.85 | 1.25 |
| 2024-07-19 | 6.72 | 6.64 | -0.06 | -0.90 | 36963.86 | 2460.76 | 1.15 |
| 2024-07-18 | 6.67 | 6.70 | 0.01 | 0.15 | 48017.16 | 3184.79 | 1.49 |
| 2024-07-17 | 6.70 | 6.69 | -0.01 | -0.15 | 39293.28 | 2627.08 | 1.22 |
| 2024-07-16 | 6.87 | 6.70 | -0.07 | -1.03 | 42735.67 | 2873.51 | 1.32 |
| 2024-07-15 | 7.24 | 6.77 | -0.09 | -1.31 | 75313.67 | 5201.43 | 2.33 |
| 2024-07-12 | 6.85 | 6.86 | -0.03 | -0.44 | 45855.14 | 3191.95 | 1.42 |
| 2024-07-11 | 6.72 | 6.89 | 0.29 | 4.39 | 70623.94 | 4828.03 | 2.19 |
| 2024-07-10 | 6.65 | 6.60 | -0.36 | -5.17 | 87183.07 | 5757.56 | 2.70 |
| 2024-07-09 | 6.99 | 6.96 | -0.04 | -0.57 | 58316.42 | 4037.50 | 1.81 |
| 2024-07-08 | 7.26 | 7.00 | -0.24 | -3.32 | 40365.99 | 2843.18 | 1.25 |
| 2024-07-05 | 7.03 | 7.24 | 0.21 | 2.99 | 59398.92 | 4214.31 | 1.84 |
| 2024-07-04 | 7.33 | 7.03 | -0.30 | -4.09 | 54185.10 | 3856.04 | 1.68 |
| 2024-07-03 | 7.38 | 7.33 | -0.04 | -0.54 | 25515.00 | 1878.82 | 0.79 |
| 2024-07-02 | 7.35 | 7.37 | 0.02 | 0.27 | 39651.39 | 2940.69 | 1.23 |
| 2024-07-01 | 7.51 | 7.35 | -0.18 | -2.39 | 60314.50 | 4426.69 | 1.87 |
| 2024-06-28 | 7.50 | 7.53 | 0.05 | 0.67 | 30744.26 | 2319.37 | 0.95 |
| 2024-06-27 | 7.66 | 7.48 | -0.24 | -3.11 | 33780.28 | 2568.42 | 1.05 |
| 2024-06-26 | 7.51 | 7.72 | 0.21 | 2.80 | 37158.96 | 2835.08 | 1.15 |
| 2024-06-25 | 7.58 | 7.51 | -0.07 | -0.92 | 30268.05 | 2291.67 | 0.94 |
| 2024-06-24 | 7.88 | 7.58 | -0.38 | -4.77 | 46755.74 | 3614.44 | 1.45 |
| 2024-06-21 | 7.91 | 7.96 | 0.02 | 0.25 | 40515.00 | 3218.73 | 1.26 |
| 2024-06-20 | 7.91 | 7.94 | 0.03 | 0.38 | 56841.20 | 4548.96 | 1.76 |
| 2024-06-19 | 8.02 | 7.91 | -0.05 | -0.63 | 23756.00 | 1886.08 | 0.74 |
| 2024-06-18 | 7.94 | 7.96 | 0.03 | 0.38 | 28054.00 | 2227.48 | 0.87 |
| 2024-06-17 | 7.89 | 7.93 | -0.05 | -0.63 | 33121.58 | 2639.03 | 1.03 |
| 2024-06-14 | 7.69 | 7.98 | 0.27 | 3.50 | 65427.90 | 5187.77 | 2.03 |
| 2024-06-13 | 7.92 | 7.71 | -0.18 | -2.28 | 37903.82 | 2947.50 | 1.17 |
| 2024-06-12 | 7.74 | 7.91 | 0.11 | 1.41 | 42356.00 | 3338.40 | 1.31 |
| 2024-06-11 | 7.91 | 7.80 | -0.19 | -2.38 | 55258.42 | 4267.69 | 1.71 |
| 2024-06-07 | 7.89 | 7.99 | 0.22 | 2.83 | 75387.56 | 5972.30 | 2.34 |
| 2024-06-06 | 7.64 | 7.77 | 0.16 | 2.10 | 103511.88 | 8113.42 | 3.21 |
| 2024-06-05 | 7.84 | 7.61 | -0.23 | -2.93 | 37788.66 | 2915.99 | 1.17 |
| 2024-06-04 | 7.77 | 7.84 | 0.04 | 0.51 | 41617.30 | 3245.46 | 1.29 |
| 2024-06-03 | 8.23 | 7.80 | -0.45 | -5.46 | 77900.64 | 6166.42 | 2.41 |
| 2024-05-31 | 8.20 | 8.25 | 0.03 | 0.37 | 23000.28 | 1893.81 | 0.71 |
| 2024-05-30 | 8.34 | 8.22 | -0.14 | -1.68 | 36356.82 | 2993.17 | 1.13 |
| 2024-05-29 | 8.22 | 8.36 | 0.18 | 2.20 | 50744.00 | 4210.06 | 1.57 |
| 2024-05-28 | 8.26 | 8.18 | -0.08 | -0.97 | 30093.28 | 2470.13 | 0.93 |
| 2024-05-27 | 8.28 | 8.26 | 0.03 | 0.37 | 41612.56 | 3397.38 | 1.29 |
| 2024-05-24 | 8.36 | 8.23 | -0.10 | -1.20 | 32056.30 | 2665.86 | 0.99 |
| 2024-05-23 | 8.53 | 8.33 | -0.24 | -2.80 | 53163.91 | 4455.60 | 1.65 |
| 2024-05-22 | 8.54 | 8.57 | 0.03 | 0.35 | 44700.00 | 3839.18 | 1.39 |
| 2024-05-21 | 8.72 | 8.54 | -0.23 | -2.62 | 83717.46 | 7171.71 | 2.60 |
| 2024-05-20 | 8.85 | 8.77 | -0.10 | -1.13 | 55661.40 | 4906.96 | 1.73 |
| 2024-05-17 | 8.93 | 8.87 | -0.11 | -1.23 | 69979.00 | 6187.26 | 2.17 |
| 2024-05-16 | 8.96 | 8.98 | 0.02 | 0.22 | 69337.02 | 6209.59 | 2.15 |
| 2024-05-15 | 9.33 | 8.96 | -0.40 | -4.27 | 121630.60 | 11038.63 | 3.77 |
日K线
周K线
月K线
