亚普股份 sh.603013
20.78
-0.91%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.79 | 21.09 | 20.60 | 20.78 | -0.91% | 0.93 | 0.88% |
| 2026-05-21 | 20.98 | 21.61 | 20.89 | 21.32 | +2.45% | 1.35 | 1.24% |
| 2026-05-20 | 21.05 | 21.15 | 20.57 | 20.81 | -1.65% | 0.70 | 0.66% |
| 2026-05-19 | 21.29 | 21.49 | 21.00 | 21.16 | -0.56% | 0.61 | 0.57% |
| 2026-05-18 | 21.39 | 21.65 | 20.91 | 21.28 | -1.34% | 0.93 | 0.86% |
| 2026-05-15 | 21.07 | 21.97 | 21.07 | 21.57 | +2.37% | 1.16 | 1.05% |
| 2026-05-14 | 21.42 | 21.43 | 21.06 | 21.07 | -1.08% | 0.63 | 0.58% |
| 2026-05-13 | 21.10 | 21.50 | 20.91 | 21.30 | +0.42% | 0.74 | 0.68% |
| 2026-05-12 | 21.19 | 21.48 | 21.00 | 21.21 | +0.14% | 1.03 | 0.96% |
| 2026-05-11 | 21.35 | 21.60 | 21.10 | 21.18 | -0.70% | 1.40 | 1.29% |
| 2026-05-08 | 20.99 | 21.63 | 20.81 | 21.33 | +1.43% | 1.42 | 1.31% |
| 2026-05-07 | 20.73 | 21.26 | 20.62 | 21.03 | +1.40% | 1.46 | 1.36% |
| 2026-05-06 | 20.41 | 20.85 | 20.36 | 20.74 | +1.62% | 2.33 | 2.22% |
| 2026-04-30 | 20.60 | 20.94 | 19.87 | 20.41 | +1.90% | 3.87 | 3.75% |
| 2026-04-29 | 19.47 | 20.03 | 19.47 | 20.03 | +9.99% | 1.06 | 1.05% |
| 2026-04-28 | 18.85 | 18.85 | 18.13 | 18.21 | -3.40% | 0.48 | 0.51% |
| 2026-04-27 | 18.85 | 18.99 | 18.71 | 18.85 | +0.80% | 0.50 | 0.52% |
| 2026-04-24 | 19.08 | 19.15 | 18.69 | 18.70 | -2.04% | 0.52 | 0.55% |
| 2026-04-23 | 19.43 | 19.48 | 18.93 | 19.09 | -1.95% | 0.52 | 0.54% |
| 2026-04-22 | 19.08 | 19.58 | 19.02 | 19.47 | +1.56% | 0.68 | 0.69% |