| 股票名称 | 代码 603168 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 莎普爱思 | 2026-03-20 五 | 7.37 | 7.47 | 6.88 | 7.42 | 6.88 | -7.90% | 7.74% | 288373 | 20454万 | 25.63 | 25.74 | -39.57 | | 2 | 莎普爱思 | 2026-03-19 四 | 7.73 | 7.80 | 7.47 | 7.85 | 7.37 | -4.23% | 12.22% | 455040 | 34298万 | 27.83 | 27.95 | -42.96 | | 3 | 莎普爱思 | 2026-03-18 三 | 7.70 | 7.09 | 7.80 | 7.80 | 7.35 | 10.01% | 8.12% | 302450 | 23177万 | 29.06 | 29.18 | -44.86 | | 4 | 莎普爱思 | 2026-03-17 二 | 7.16 | 7.16 | 7.09 | 7.25 | 7.09 | -0.98% | 1.18% | 44018 | 3152万 | 26.41 | 26.53 | -40.77 | | 5 | 莎普爱思 | 2026-03-16 一 | 6.99 | 7.24 | 7.16 | 7.27 | 6.99 | -1.10% | 1.41% | 52510 | 3754万 | 26.67 | 26.79 | -41.18 | | 6 | 莎普爱思 | 2026-03-13 五 | 7.10 | 7.13 | 7.24 | 7.29 | 7.10 | 1.54% | 1.30% | 48463 | 3495万 | 26.97 | 27.09 | -41.64 | | 7 | 莎普爱思 | 2026-03-12 四 | 7.19 | 7.21 | 7.13 | 7.24 | 7.11 | -1.11% | 1.07% | 39975 | 2862万 | 26.56 | 26.68 | -41 | | 8 | 莎普爱思 | 2026-03-11 三 | 7.33 | 7.29 | 7.21 | 7.35 | 7.17 | -1.10% | 1.03% | 38236 | 2762万 | 26.86 | 26.97 | -41.46 | | 9 | 莎普爱思 | 2026-03-10 二 | 7.20 | 7.15 | 7.29 | 7.30 | 7.17 | 1.96% | 1.08% | 40064 | 2905万 | 27.16 | 27.27 | -41.92 | | 10 | 莎普爱思 | 2026-03-09 一 | 7.06 | 7.18 | 7.15 | 7.28 | 7.05 | -0.42% | 1.56% | 58032 | 4152万 | 26.63 | 26.75 | -41.12 | | 11 | 莎普爱思 | 2026-03-06 五 | 6.93 | 6.98 | 7.18 | 7.19 | 6.92 | 2.87% | 1.48% | 55126 | 3925万 | 26.75 | 26.86 | -41.29 | | 12 | 莎普爱思 | 2026-03-05 四 | 6.98 | 6.88 | 6.98 | 7.08 | 6.92 | 1.45% | 1.39% | 51920 | 3632万 | 26 | 26.11 | -40.14 | | 13 | 莎普爱思 | 2026-03-04 三 | 6.90 | 6.95 | 6.88 | 6.98 | 6.78 | -1.01% | 1.84% | 68428 | 4701万 | 25.63 | 25.74 | -39.57 | | 14 | 莎普爱思 | 2026-03-03 二 | 7.14 | 7.14 | 6.95 | 7.22 | 6.94 | -2.66% | 2.15% | 80077 | 5668万 | 25.89 | 26 | -39.97 | | 15 | 莎普爱思 | 2026-03-02 一 | 7.41 | 7.51 | 7.14 | 7.48 | 7.13 | -4.93% | 2.49% | 92861 | 6718万 | 26.6 | 26.71 | -41.06 | | 16 | 莎普爱思 | 2026-02-27 五 | 7.47 | 7.47 | 7.51 | 7.51 | 7.40 | 0.54% | 1.03% | 38520 | 2874万 | 27.98 | 28.1 | -43.19 | | 17 | 莎普爱思 | 2026-02-26 四 | 7.57 | 7.56 | 7.47 | 7.61 | 7.45 | -1.19% | 1.22% | 45361 | 3408万 | 27.83 | 27.95 | -42.96 | | 18 | 莎普爱思 | 2026-02-25 三 | 7.57 | 7.57 | 7.56 | 7.64 | 7.55 | -0.13% | 1.19% | 44353 | 3370万 | 28.16 | 28.28 | -43.48 | | 19 | 莎普爱思 | 2026-02-24 二 | 7.42 | 7.38 | 7.57 | 7.58 | 7.37 | 2.57% | 1.32% | 49052 | 3682万 | 28.2 | 28.32 | -43.53 | | 20 | 莎普爱思 | 2026-02-12 四 | 7.56 | 7.56 | 7.36 | 7.60 | 7.35 | -2.65% | 1.55% | 57625 | 4273万 | 27.42 | 27.54 | -42.33 | | 21 | 莎普爱思 | 2026-02-11 三 | 7.62 | 7.59 | 7.56 | 7.62 | 7.53 | -0.40% | 1.27% | 47366 | 3584万 | 28.16 | 28.28 | -43.48 | | 22 | 莎普爱思 | 2026-02-10 二 | 7.58 | 7.55 | 7.59 | 7.64 | 7.48 | 0.53% | 1.72% | 64192 | 4868万 | 28.27 | 28.4 | -43.65 | | 23 | 莎普爱思 | 2026-02-09 一 | 7.50 | 7.45 | 7.55 | 7.59 | 7.47 | 1.34% | 1.32% | 49100 | 3703万 | 28.12 | 28.25 | -43.42 | | 24 | 莎普爱思 | 2026-02-06 五 | 7.39 | 7.38 | 7.45 | 7.53 | 7.36 | 0.95% | 1.40% | 51977 | 3884万 | 27.75 | 27.87 | -42.84 | | 25 | 莎普爱思 | 2026-02-05 四 | 7.42 | 7.42 | 7.38 | 7.51 | 7.38 | -0.54% | 1.39% | 51916 | 3864万 | 27.49 | 27.61 | -42.44 | | 26 | 莎普爱思 | 2026-02-04 三 | 7.31 | 7.32 | 7.42 | 7.44 | 7.26 | 1.37% | 1.92% | 71547 | 5286万 | 27.64 | 27.76 | -42.67 | | 27 | 莎普爱思 | 2026-02-03 二 | 7.23 | 7.19 | 7.32 | 7.32 | 7.19 | 1.81% | 1.75% | 65339 | 4748万 | 27.27 | 27.39 | -42.1 | | 28 | 莎普爱思 | 2026-02-02 一 | 7.30 | 7.35 | 7.19 | 7.41 | 7.19 | -2.18% | 2.30% | 85766 | 6277万 | 26.78 | 26.9 | -41.35 | | 29 | 莎普爱思 | 2026-01-30 五 | 7.41 | 7.53 | 7.35 | 7.48 | 7.20 | -2.39% | 2.86% | 106605 | 7827万 | 27.38 | 27.5 | -42.27 | | 30 | 莎普爱思 | 2026-01-29 四 | 7.50 | 7.52 | 7.53 | 7.60 | 7.40 | 0.13% | 2.06% | 76865 | 5772万 | 28.05 | 28.17 | -43.3 | | 31 | 莎普爱思 | 2026-01-28 三 | 7.68 | 7.70 | 7.52 | 7.68 | 7.52 | -2.34% | 1.73% | 64449 | 4894万 | 28.01 | 28.13 | -43.25 | | 32 | 莎普爱思 | 2026-01-27 二 | 7.80 | 7.80 | 7.70 | 7.81 | 7.48 | -1.28% | 2.31% | 86142 | 6565万 | 28.68 | 28.81 | -44.28 | | 33 | 莎普爱思 | 2026-01-26 一 | 7.79 | 7.79 | 7.80 | 7.83 | 7.70 | 0.13% | 2.42% | 89990 | 6986万 | 29.06 | 29.18 | -44.86 | | 34 | 莎普爱思 | 2026-01-23 五 | 7.77 | 7.75 | 7.79 | 7.83 | 7.75 | 0.52% | 1.87% | 69754 | 5429万 | 29.02 | 29.14 | -44.8 | | 35 | 莎普爱思 | 2026-01-22 四 | 7.69 | 7.70 | 7.75 | 7.77 | 7.65 | 0.65% | 1.41% | 52394 | 4048万 | 28.87 | 28.99 | -44.57 | | 36 | 莎普爱思 | 2026-01-21 三 | 7.66 | 7.67 | 7.70 | 7.71 | 7.61 | 0.39% | 1.37% | 51014 | 3910万 | 28.68 | 28.81 | -44.28 | | 37 | 莎普爱思 | 2026-01-20 二 | 7.68 | 7.68 | 7.67 | 7.72 | 7.62 | -0.13% | 1.53% | 57040 | 4372万 | 28.57 | 28.7 | -44.11 | | 38 | 莎普爱思 | 2026-01-19 一 | 7.53 | 7.53 | 7.68 | 7.68 | 7.50 | 1.99% | 1.56% | 58188 | 4433万 | 28.61 | 28.73 | -44.17 | | 39 | 莎普爱思 | 2026-01-16 五 | 7.65 | 7.59 | 7.53 | 7.65 | 7.46 | -0.79% | 1.53% | 56935 | 4291万 | 28.05 | 28.17 | -43.3 | | 40 | 莎普爱思 | 2026-01-15 四 | 7.57 | 7.57 | 7.59 | 7.64 | 7.53 | 0.26% | 1.51% | 56133 | 4259万 | 28.27 | 28.4 | -43.65 | | 41 | 莎普爱思 | 2026-01-14 三 | 7.65 | 7.66 | 7.57 | 7.71 | 7.47 | -1.17% | 2.64% | 98322 | 7491万 | 28.2 | 28.32 | -43.53 | | 42 | 莎普爱思 | 2026-01-13 二 | 7.69 | 7.74 | 7.66 | 7.84 | 7.58 | -1.03% | 3.05% | 113502 | 8768万 | 28.53 | 28.66 | -44.05 | | 43 | 莎普爱思 | 2026-01-12 一 | 7.69 | 7.69 | 7.74 | 7.74 | 7.61 | 0.65% | 1.66% | 61853 | 4756万 | 28.83 | 28.96 | -44.51 | | 44 | 莎普爱思 | 2026-01-09 五 | 7.63 | 7.64 | 7.69 | 7.74 | 7.57 | 0.65% | 1.42% | 52894 | 4043万 | 28.65 | 28.77 | -44.22 | | 45 | 莎普爱思 | 2026-01-08 四 | 7.52 | 7.53 | 7.64 | 7.69 | 7.51 | 1.46% | 1.43% | 53224 | 4056万 | 28.46 | 28.58 | -43.94 | | 46 | 莎普爱思 | 2026-01-07 三 | 7.60 | 7.60 | 7.53 | 7.64 | 7.49 | -0.92% | 1.33% | 49416 | 3731万 | 28.05 | 28.17 | -43.3 | | 47 | 莎普爱思 | 2026-01-06 二 | 7.64 | 7.57 | 7.60 | 7.69 | 7.54 | 0.40% | 1.31% | 48797 | 3712万 | 28.31 | 28.43 | -43.71 | | 48 | 莎普爱思 | 2026-01-05 一 | 7.40 | 7.36 | 7.57 | 7.59 | 7.37 | 2.85% | 1.44% | 53631 | 4036万 | 28.2 | 28.32 | -43.53 | | 49 | 莎普爱思 | 2025-12-31 三 | 7.38 | 7.39 | 7.36 | 7.40 | 7.27 | -0.41% | 0.92% | 34423 | 2526万 | 27.42 | 27.54 | -42.33 | | 50 | 莎普爱思 | 2025-12-30 二 | 7.44 | 7.44 | 7.39 | 7.48 | 7.33 | -0.67% | 1.17% | 43634 | 3229万 | 27.53 | 27.65 | -42.5 | | 51 | 莎普爱思 | 2025-12-29 一 | 7.50 | 7.53 | 7.44 | 7.56 | 7.39 | -1.20% | 1.31% | 48623 | 3617万 | 27.72 | 27.84 | -42.79 | | 52 | 莎普爱思 | 2025-12-26 五 | 7.65 | 7.67 | 7.53 | 7.67 | 7.51 | -1.83% | 1.41% | 52351 | 3971万 | 28.05 | 28.17 | -43.3 | | 53 | 莎普爱思 | 2025-12-25 四 | 7.66 | 7.64 | 7.67 | 7.70 | 7.61 | 0.39% | 1.33% | 49395 | 3783万 | 28.57 | 28.7 | -44.11 | | 54 | 莎普爱思 | 2025-12-24 三 | 7.64 | 7.65 | 7.64 | 7.68 | 7.58 | -0.13% | 1.37% | 51202 | 3908万 | 28.46 | 28.58 | -43.94 | | 55 | 莎普爱思 | 2025-12-23 二 | 7.72 | 7.76 | 7.65 | 7.75 | 7.62 | -1.42% | 1.28% | 47664 | 3657万 | 28.5 | 28.62 | -43.99 | | 56 | 莎普爱思 | 2025-12-22 一 | 7.76 | 7.74 | 7.76 | 7.85 | 7.70 | 0.26% | 1.29% | 47973 | 3727万 | 28.91 | 29.03 | -44.63 | | 57 | 莎普爱思 | 2025-12-19 五 | 7.59 | 7.57 | 7.74 | 7.77 | 7.55 | 2.25% | 1.34% | 50040 | 3854万 | 28.83 | 28.96 | -44.51 | | 58 | 莎普爱思 | 2025-12-18 四 | 7.38 | 7.40 | 7.57 | 7.62 | 7.35 | 2.30% | 1.55% | 57558 | 4342万 | 28.2 | 28.32 | -43.53 | | 59 | 莎普爱思 | 2025-12-17 三 | 7.40 | 7.42 | 7.40 | 7.46 | 7.25 | -0.27% | 1.61% | 60148 | 4423万 | 27.57 | 27.69 | -42.56 | | 60 | 莎普爱思 | 2025-12-16 二 | 7.57 | 7.60 | 7.42 | 7.64 | 7.41 | -2.37% | 1.78% | 66404 | 4980万 | 27.64 | 27.76 | -42.67 | | 61 | 莎普爱思 | 2025-12-15 一 | 7.61 | 7.66 | 7.60 | 7.74 | 7.53 | -0.78% | 1.58% | 58909 | 4495万 | 28.31 | 28.43 | -43.71 | | 62 | 莎普爱思 | 2025-12-12 五 | 7.63 | 7.61 | 7.66 | 7.80 | 7.57 | 0.66% | 2.34% | 87038 | 6697万 | 28.53 | 28.66 | -44.05 | | 63 | 莎普爱思 | 2025-12-11 四 | 7.86 | 7.86 | 7.61 | 7.90 | 7.60 | -3.18% | 2.42% | 90332 | 6945万 | 28.35 | 28.47 | -43.76 | | 64 | 莎普爱思 | 2025-12-10 三 | 8.10 | 8.12 | 7.86 | 8.10 | 7.85 | -3.20% | 2.31% | 86029 | 6848万 | 29.28 | 29.41 | -45.2 | | 65 | 莎普爱思 | 2025-12-09 二 | 8.36 | 8.36 | 8.12 | 8.36 | 8.11 | -2.87% | 2.20% | 81937 | 6714万 | 30.25 | 30.38 | -46.7 | | 66 | 莎普爱思 | 2025-12-08 一 | 8.23 | 8.20 | 8.36 | 8.37 | 8.19 | 1.95% | 2.76% | 102897 | 8544万 | 31.14 | 31.28 | -48.08 | | 67 | 莎普爱思 | 2025-12-05 五 | 8.24 | 8.26 | 8.20 | 8.25 | 8.04 | -0.73% | 1.85% | 68893 | 5627万 | 30.55 | 30.68 | -47.16 | | 68 | 莎普爱思 | 2025-12-04 四 | 8.27 | 8.30 | 8.26 | 8.34 | 8.12 | -0.48% | 2.47% | 91826 | 7579万 | 30.77 | 30.9 | -47.5 | | 69 | 莎普爱思 | 2025-12-03 三 | 8.36 | 8.36 | 8.30 | 8.47 | 8.26 | -0.72% | 3.05% | 113526 | 9465万 | 30.92 | 31.05 | -47.73 | | 70 | 莎普爱思 | 2025-12-02 二 | 8.39 | 8.27 | 8.36 | 8.50 | 8.18 | 1.09% | 5.47% | 203857 | 16984万 | 31.14 | 31.28 | -48.08 | | 71 | 莎普爱思 | 2025-12-01 一 | 8.00 | 8.01 | 8.27 | 8.81 | 8.00 | 3.25% | 4.13% | 153921 | 12663万 | 30.81 | 30.94 | -47.56 | | 72 | 莎普爱思 | 2025-11-28 五 | 7.92 | 7.98 | 8.01 | 8.03 | 7.88 | 0.38% | 1.22% | 45401 | 3615万 | 29.84 | 29.97 | -46.06 | | 73 | 莎普爱思 | 2025-11-27 四 | 7.92 | 7.95 | 7.98 | 8.02 | 7.81 | 0.38% | 1.29% | 47914 | 3795万 | 29.73 | 29.86 | -45.89 | | 74 | 莎普爱思 | 2025-11-26 三 | 7.93 | 7.92 | 7.95 | 8.20 | 7.90 | 0.38% | 2.01% | 74842 | 6026万 | 29.61 | 29.74 | -45.72 | | 75 | 莎普爱思 | 2025-11-25 二 | 7.76 | 7.73 | 7.92 | 8.00 | 7.71 | 2.46% | 1.57% | 58469 | 4623万 | 29.5 | 29.63 | -45.55 | | 76 | 莎普爱思 | 2025-11-24 一 | 7.65 | 7.62 | 7.73 | 7.81 | 7.60 | 1.44% | 1.82% | 67711 | 5220万 | 28.8 | 28.92 | -44.45 | | 77 | 莎普爱思 | 2025-11-21 五 | 8.03 | 8.13 | 7.62 | 8.18 | 7.61 | -6.27% | 2.53% | 94316 | 7352万 | 28.39 | 28.51 | -43.82 | | 78 | 莎普爱思 | 2025-11-20 四 | 8.21 | 8.16 | 8.13 | 8.23 | 8.01 | -0.37% | 1.58% | 58945 | 4791万 | 30.29 | 30.42 | -46.76 | | 79 | 莎普爱思 | 2025-11-19 三 | 8.34 | 8.34 | 8.16 | 8.37 | 8.10 | -2.16% | 1.51% | 56210 | 4605万 | 30.4 | 30.53 | -46.93 | | 80 | 莎普爱思 | 2025-11-18 二 | 8.38 | 8.41 | 8.34 | 8.45 | 8.26 | -0.83% | 1.49% | 55447 | 4613万 | 31.07 | 31.2 | -47.96 | | 81 | 莎普爱思 | 2025-11-17 一 | 8.52 | 8.48 | 8.41 | 8.55 | 8.35 | -0.83% | 1.83% | 68233 | 5740万 | 31.33 | 31.46 | -48.37 |
|
行情刷新 | 流通股东
 |
