莎普爱思
sh603168 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.79
涨跌幅
-1.70%
成交量
4,977,200 股
成交额
29,015,182 元
换手率
1.34%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.93 | 5.79 | 5.93 | 5.77 | -1.70% | 4,977,200 | 29,015,182 | 1.34 |
| 2026-10-13 | 5.80 | 5.89 | 5.93 | 5.62 | +0.86% | 5,170,700 | 29,956,906 | 1.39 |
| 2026-10-12 | 6.02 | 5.84 | 6.04 | 5.79 | -3.31% | 5,416,400 | 31,836,932 | 1.45 |
| 2026-10-09 | 5.94 | 6.04 | 6.05 | 5.78 | +1.51% | 6,361,900 | 37,668,012 | 1.71 |
| 2026-10-08 | 6.06 | 5.95 | 6.11 | 5.88 | -1.49% | 5,481,900 | 32,766,898 | 1.47 |
| 2026-09-30 | 6.05 | 6.04 | 6.09 | 5.97 | +0.00% | 5,821,500 | 35,101,972 | 1.56 |
| 2026-09-29 | 5.91 | 6.04 | 6.10 | 5.83 | +2.20% | 6,254,700 | 37,574,040 | 1.68 |
| 2026-09-28 | 5.89 | 5.91 | 5.98 | 5.79 | +1.03% | 6,941,400 | 40,848,260 | 1.86 |
| 2026-09-24 | 5.83 | 5.85 | 5.95 | 5.81 | -0.17% | 5,388,900 | 31,592,440 | 1.45 |
| 2026-09-23 | 5.97 | 5.86 | 6.00 | 5.84 | -1.35% | 7,107,900 | 42,007,696 | 1.91 |
| 2026-09-22 | 5.95 | 5.94 | 6.00 | 5.75 | -0.50% | 11,666,700 | 68,992,944 | 3.13 |
| 2026-09-21 | 5.70 | 5.97 | 6.09 | 5.61 | +6.99% | 14,311,400 | 84,773,080 | 3.84 |
| 2026-09-18 | 5.69 | 5.58 | 5.78 | 5.58 | -1.59% | 5,612,100 | 31,834,528 | 1.51 |
| 2026-09-17 | 5.62 | 5.67 | 5.70 | 5.52 | +1.25% | 5,601,500 | 31,505,204 | 1.50 |
| 2026-09-16 | 5.55 | 5.60 | 5.65 | 5.44 | +0.54% | 6,187,200 | 34,535,452 | 1.66 |
| 2026-09-15 | 5.79 | 5.57 | 5.89 | 5.55 | -4.46% | 6,060,300 | 34,219,988 | 1.63 |
| 2026-09-14 | 5.69 | 5.83 | 5.88 | 5.69 | +1.39% | 5,457,800 | 31,673,786 | 1.47 |
| 2026-09-11 | 5.85 | 5.75 | 5.89 | 5.69 | -2.38% | 6,268,900 | 36,015,616 | 1.68 |
| 2026-09-10 | 5.98 | 5.89 | 6.00 | 5.84 | -1.83% | 5,082,800 | 30,000,816 | 1.36 |
| 2026-09-09 | 6.05 | 6.00 | 6.08 | 5.96 | -1.15% | 5,262,900 | 31,641,656 | 1.41 |
| 2026-09-08 | 6.00 | 6.07 | 6.10 | 5.93 | +1.00% | 7,089,500 | 42,600,756 | 1.90 |
| 2026-09-07 | 5.86 | 6.01 | 6.04 | 5.84 | +2.56% | 7,682,400 | 45,907,452 | 2.06 |
| 2026-09-04 | 5.88 | 5.86 | 5.95 | 5.79 | +0.00% | 5,875,000 | 34,632,672 | 1.58 |
| 2026-09-03 | 6.01 | 5.86 | 6.04 | 5.84 | -1.18% | 7,682,700 | 45,356,812 | 2.06 |
| 2026-09-02 | 5.94 | 5.93 | 6.08 | 5.85 | -0.50% | 8,203,900 | 48,727,420 | 2.20 |
| 2026-09-01 | 5.91 | 5.96 | 6.01 | 5.86 | +1.36% | 12,043,500 | 71,499,304 | 3.23 |
| 2026-08-31 | 6.03 | 5.88 | 6.09 | 5.74 | -2.49% | 13,123,100 | 77,038,464 | 3.52 |
| 2026-08-28 | 5.94 | 6.03 | 6.15 | 5.91 | +0.84% | 13,445,800 | 81,536,712 | 3.61 |
| 2026-08-27 | 5.80 | 5.98 | 6.00 | 5.75 | +2.40% | 10,271,100 | 60,501,528 | 2.76 |
| 2026-08-26 | 5.74 | 5.84 | 5.88 | 5.71 | +1.39% | 7,786,600 | 45,179,244 | 2.09 |
需要全历史数据与程序化访问？
查看 莎普爱思 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603168 获取全部历史日线。