莎普爱思（603168）历史行情
以下为莎普爱思近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.720 | 6.240 | 6.240 | 5.720 | 0.570 | 10.053% | 23.44万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.680 | 5.670 | 5.760 | 5.610 | -0.120 | -2.073% | 6.42万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.930 | 5.790 | 5.930 | 5.770 | -0.100 | -1.698% | 4.98万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.800 | 5.890 | 5.930 | 5.620 | 0.050 | 0.856% | 5.17万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.020 | 5.840 | 6.040 | 5.790 | -0.200 | -3.311% | 5.42万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.940 | 6.040 | 6.050 | 5.780 | 0.090 | 1.513% | 6.36万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.060 | 5.950 | 6.110 | 5.880 | -0.090 | -1.490% | 5.48万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.050 | 6.040 | 6.090 | 5.970 | 0.000 | 0.000% | 582.15万 | 0.35亿 | 1.563% |
| 2026-10-06 | 6.050 | 6.040 | 6.090 | 5.970 | 0.000 | 0.000% | 582.15万 | 0.35亿 | 1.563% |
| 2026-10-05 | 6.050 | 6.040 | 6.090 | 5.970 | 0.000 | 0.000% | 582.15万 | 0.35亿 | 1.563% |
| 2026-10-02 | 6.050 | 6.040 | 6.090 | 5.970 | 0.000 | 0.000% | 582.15万 | 0.35亿 | 1.563% |
| 2026-10-01 | 6.050 | 6.040 | 6.090 | 5.970 | 0.000 | 0.000% | 582.15万 | 0.35亿 | 1.563% |
| 2026-09-30 | 6.050 | 6.040 | 6.090 | 5.970 | 0.000 | 0.000% | 5.82万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.910 | 6.040 | 6.100 | 5.830 | 0.130 | 2.200% | 6.25万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.890 | 5.910 | 5.980 | 5.790 | 0.060 | 1.026% | 6.94万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.830 | 5.850 | 5.950 | 5.810 | -0.010 | -0.171% | 538.89万 | 0.32亿 | 1.447% |
| 2026-09-24 | 5.830 | 5.850 | 5.950 | 5.810 | -0.010 | -0.171% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.970 | 5.860 | 6.000 | 5.840 | -0.080 | -1.347% | 7.11万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.950 | 5.940 | 6.000 | 5.750 | -0.030 | -0.503% | 11.67万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.700 | 5.970 | 6.090 | 5.610 | 0.390 | 6.989% | 14.31万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.690 | 5.580 | 5.780 | 5.580 | -0.090 | -1.587% | 5.61万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.620 | 5.670 | 5.700 | 5.520 | 0.070 | 1.250% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.550 | 5.600 | 5.650 | 5.440 | 0.030 | 0.539% | 6.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.790 | 5.570 | 5.890 | 5.550 | -0.260 | -4.460% | 6.06万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.690 | 5.830 | 5.880 | 5.690 | 0.080 | 1.391% | 5.46万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.850 | 5.750 | 5.890 | 5.690 | -0.140 | -2.377% | 6.27万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.980 | 5.890 | 6.000 | 5.840 | -0.110 | -1.833% | 5.08万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.050 | 6.000 | 6.080 | 5.960 | -0.070 | -1.153% | 5.26万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.000 | 6.070 | 6.100 | 5.930 | 0.060 | 0.998% | 7.09万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.860 | 6.010 | 6.040 | 5.840 | 0.150 | 2.560% | 7.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.880 | 5.860 | 5.950 | 5.790 | 0.000 | 0.000% | 5.88万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.010 | 5.860 | 6.040 | 5.840 | -0.070 | -1.180% | 7.68万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.940 | 5.930 | 6.080 | 5.850 | -0.030 | -0.503% | 8.20万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.910 | 5.960 | 6.010 | 5.860 | 0.080 | 1.361% | 12.04万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.030 | 5.880 | 6.090 | 5.740 | -0.150 | -2.488% | 13.12万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.940 | 6.030 | 6.150 | 5.910 | 0.050 | 0.836% | 13.45万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.800 | 5.980 | 6.000 | 5.750 | 0.140 | 2.397% | 10.27万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.740 | 5.840 | 5.880 | 5.710 | 0.080 | 1.389% | 7.79万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.500 | 5.760 | 5.790 | 5.480 | 0.220 | 3.971% | 7.57万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.560 | 5.540 | 5.690 | 5.500 | -0.040 | -0.717% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.700 | 5.580 | 5.700 | 5.470 | -0.170 | -2.957% | 7.95万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.540 | 5.750 | 5.790 | 5.540 | 0.260 | 4.736% | 9.70万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.610 | 5.490 | 5.650 | 5.470 | -0.110 | -1.964% | 5.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.610 | 5.600 | 5.710 | 5.550 | -0.060 | -1.060% | 5.45万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.560 | 5.660 | 5.710 | 5.470 | 0.100 | 1.799% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.610 | 5.560 | 5.670 | 5.490 | -0.030 | -0.537% | 4.62万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.580 | 5.590 | 5.700 | 5.480 | 0.010 | 0.179% | 7.35万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.560 | 5.580 | 5.640 | 5.520 | 0.020 | 0.360% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.590 | 5.560 | 5.660 | 5.520 | -0.030 | -0.537% | 6.71万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.380 | 5.590 | 5.650 | 5.370 | 0.210 | 3.903% | 8.11万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.360 | 5.380 | 5.410 | 5.210 | 0.030 | 0.561% | 5.90万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.350 | 5.350 | 5.370 | 5.250 | 0.040 | 0.753% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.450 | 5.310 | 5.450 | 5.230 | -0.070 | -1.301% | 8.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.360 | 5.380 | 5.510 | 5.340 | 0.020 | 0.373% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.230 | 5.360 | 5.380 | 5.160 | 0.160 | 3.077% | 6.74万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.050 | 5.200 | 5.200 | 5.030 | 0.130 | 2.564% | 5.89万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.110 | 5.070 | 5.220 | 5.030 | -0.070 | -1.362% | 7.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.070 | 5.140 | 5.170 | 5.020 | 0.120 | 2.390% | 8.44万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.960 | 5.020 | 5.150 | 4.940 | 0.060 | 1.210% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.740 | 4.960 | 4.980 | 4.700 | 0.220 | 4.641% | 10.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.850 | 4.740 | 4.890 | 4.710 | -0.150 | -3.067% | 7.05万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.710 | 4.890 | 4.910 | 4.670 | 0.160 | 3.383% | 8.05万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.760 | 4.730 | 4.930 | 4.710 | -0.070 | -1.458% | 7.59万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.940 | 4.800 | 4.940 | 4.600 | -0.120 | -2.439% | 11.98万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.010 | 4.920 | 5.190 | 4.860 | -0.120 | -2.381% | 11.65万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.320 | 5.040 | 5.350 | 4.990 | -0.260 | -4.906% | 11.79万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.180 | 5.300 | 5.370 | 5.100 | 0.120 | 2.317% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.050 | 5.180 | 5.270 | 5.000 | 0.130 | 2.574% | 9.07万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.870 | 5.050 | 5.090 | 4.840 | 0.150 | 3.061% | 10.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.960 | 4.900 | 5.040 | 4.860 | -0.080 | -1.606% | 8.90万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.750 | 4.980 | 5.080 | 4.680 | 0.210 | 4.403% | 11.50万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.810 | 4.770 | 4.950 | 4.670 | -0.040 | -0.832% | 6.78万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.810 | 4.810 | 4.880 | 4.720 | -0.010 | -0.207% | 6.43万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.050 | 4.820 | 5.050 | 4.790 | -0.210 | -4.175% | 7.46万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.090 | 5.030 | 5.180 | 5.010 | -0.050 | -0.984% | 7.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.020 | 5.080 | 5.130 | 4.900 | 0.110 | 2.213% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.010 | 4.970 | 5.150 | 4.870 | 0.000 | 0.000% | 9.86万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.720 | 4.970 | 5.010 | 4.650 | 0.250 | 5.297% | 11.35万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.840 | 4.720 | 4.920 | 4.650 | -0.120 | -2.479% | 9.81万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.730 | 4.840 | 4.870 | 4.550 | 0.090 | 1.895% | 10.24万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.890 | 4.750 | 4.890 | 4.670 | -0.140 | -2.863% | 7.19万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.980 | 4.890 | 4.980 | 4.800 | -0.080 | -1.610% | 7.93万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.250 | 4.970 | 5.290 | 4.920 | -0.280 | -5.333% | 9.28万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.090 | 5.250 | 5.360 | 5.060 | 0.130 | 2.539% | 10.00万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.080 | 5.120 | 5.130 | 4.830 | 0.030 | 0.589% | 9.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.060 | 5.090 | 5.190 | 4.980 | 0.010 | 0.197% | 7.15万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.180 | 5.080 | 5.250 | 5.050 | -0.150 | -2.868% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.270 | 5.230 | 5.280 | 5.080 | -0.050 | -0.947% | 8.32万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.450 | 5.280 | 5.540 | 5.210 | -0.130 | -2.403% | 7.30万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.380 | 5.410 | 5.440 | 5.240 | 0.100 | 1.883% | 5.74万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.400 | 5.310 | 5.420 | 5.220 | -0.110 | -2.030% | 4.45万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.440 | 5.420 | 5.520 | 5.300 | -0.040 | -0.733% | 5.78万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.440 | 5.460 | 5.580 | 5.350 | 0.010 | 0.183% | 5.69万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.550 | 5.450 | 5.690 | 5.370 | -0.160 | -2.852% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.530 | 5.610 | 5.690 | 5.460 | 0.080 | 1.447% | 6.24万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.600 | 5.530 | 5.670 | 5.460 | -0.110 | -1.950% | 5.15万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.760 | 5.640 | 5.760 | 5.570 | -0.090 | -1.571% | 4.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.960 | 5.730 | 5.960 | 5.710 | -0.210 | -3.535% | 5.99万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.690 | 5.940 | 5.960 | 5.550 | 0.160 | 2.768% | 7.80万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.860 | 5.780 | 5.940 | 5.730 | -0.080 | -1.365% | 6.67万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.840 | 5.860 | 5.910 | 5.660 | 0.010 | 0.171% | 7.34万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.900 | 5.850 | 5.960 | 5.760 | -0.070 | -1.182% | 6.46万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.040 | 5.920 | 6.110 | 5.850 | -0.160 | -2.632% | 6.74万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.200 | 6.080 | 6.300 | 6.020 | -0.110 | -1.777% | 6.10万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.140 | 6.190 | 6.230 | 6.040 | 0.070 | 1.144% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.390 | 6.120 | 6.500 | 6.100 | -0.240 | -3.774% | 6.39万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.460 | 6.360 | 6.460 | 6.320 | -0.110 | -1.700% | 4.84万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.420 | 6.470 | 6.560 | 6.400 | 0.090 | 1.411% | 7.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.410 | 6.380 | 6.410 | 6.240 | -0.020 | -0.313% | 7.57万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.460 | 6.400 | 6.510 | 6.340 | -0.080 | -1.235% | 5.87万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.550 | 6.480 | 6.580 | 6.470 | -0.060 | -0.917% | 4.75万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.550 | 6.540 | 6.590 | 6.490 | -0.010 | -0.153% | 5.18万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.720 | 6.550 | 6.740 | 6.510 | -0.220 | -3.250% | 6.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.710 | 6.770 | 6.790 | 6.650 | 0.060 | 0.894% | 6.15万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.680 | 6.710 | 6.740 | 6.630 | 0.030 | 0.449% | 5.56万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.670 | 6.680 | 6.750 | 6.650 | 0.000 | 0.000% | 6.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.770 | 6.680 | 6.800 | 6.610 | -0.060 | -0.890% | 8.52万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.680 | 6.740 | 6.800 | 6.610 | 0.000 | 0.000% | 8.46万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.620 | 6.740 | 6.800 | 6.550 | 0.120 | 1.813% | 7.85万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.610 | 6.620 | 6.760 | 6.540 | -0.010 | -0.151% | 7.73万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.500 | 6.630 | 6.680 | 6.350 | 0.130 | 2.000% | 8.17万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.340 | 6.500 | 6.560 | 6.280 | 0.130 | 2.041% | 7.48万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.430 | 6.370 | 6.470 | 6.320 | -0.110 | -1.698% | 6.57万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.440 | 6.480 | 6.500 | 6.380 | 0.020 | 0.310% | 5.15万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.470 | 6.460 | 6.530 | 6.390 | -0.020 | -0.309% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.470 | 6.480 | 6.490 | 6.360 | 0.000 | 0.000% | 8.47万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.720 | 6.510 | 6.720 | 6.420 | 0.000 | 0.000% | 10.60万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.650 | 6.750 | 6.780 | 6.560 | 0.100 | 1.500% | 10.24万 | 0.68亿 | 2.750% |
| 2026-04-15 | 6.800 | 6.650 | 6.840 | 6.530 | 0.000 | 0.000% | 11.66万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.800 | 6.740 | 6.900 | 6.610 | -0.040 | -0.590% | 8.95万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.940 | 6.780 | 6.950 | 6.720 | 0.000 | 0.000% | 7.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.920 | 6.870 | 7.010 | 6.740 | 0.000 | 0.000% | 9.94万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.040 | 6.790 | 7.190 | 6.790 | 0.000 | 0.000% | 9.89万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.040 | 7.080 | 7.150 | 6.940 | 0.000 | 0.000% | 11.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.760 | 6.990 | 7.050 | 6.660 | 0.000 | 0.000% | 8.62万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.070 | 6.810 | 7.070 | 6.750 | 0.000 | 0.000% | 9.09万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.170 | 7.070 | 7.220 | 7.010 | 0.000 | 0.000% | 7.22万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.110 | 7.160 | 7.190 | 6.980 | 0.000 | 0.000% | 7.76万 | 0.00亿 | 0.000% |