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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.28 | 22.08 | 20.77 | 21.70 | +1.16% | 1.94 | 1.76% |
| 2025-08-18 | 21.27 | 21.63 | 20.58 | 21.45 | +1.13% | 1.87 | 1.73% |
| 2025-08-15 | 21.15 | 21.58 | 21.15 | 21.22 | -0.23% | 1.33 | 1.21% |
| 2025-08-14 | 21.39 | 21.61 | 20.92 | 21.27 | -0.42% | 1.55 | 1.42% |
| 2025-08-13 | 20.94 | 21.54 | 20.89 | 21.35 | +1.90% | 1.05 | 0.97% |
| 2025-08-12 | 20.96 | 21.34 | 20.83 | 20.96 | -0.52% | 0.80 | 0.74% |
| 2025-08-11 | 21.21 | 21.49 | 21.04 | 21.07 | -0.66% | 0.90 | 0.83% |
| 2025-08-08 | 21.22 | 21.41 | 20.88 | 21.21 | -0.33% | 1.09 | 1.01% |
| 2025-08-07 | 21.88 | 22.52 | 21.27 | 21.28 | -0.23% | 2.54 | 2.27% |
| 2025-08-06 | 20.75 | 21.45 | 20.62 | 21.33 | +2.84% | 1.31 | 1.21% |
| 2025-08-05 | 20.67 | 21.11 | 20.43 | 20.74 | +0.34% | 1.22 | 1.14% |
| 2025-08-04 | 19.95 | 20.89 | 19.87 | 20.67 | +3.39% | 1.77 | 1.68% |
| 2025-08-01 | 20.23 | 20.34 | 19.94 | 19.99 | -1.23% | 0.81 | 0.78% |
| 2025-07-31 | 20.74 | 20.87 | 20.05 | 20.24 | -2.41% | 1.26 | 1.21% |
| 2025-07-30 | 21.22 | 21.34 | 20.58 | 20.74 | -2.12% | 1.32 | 1.23% |
| 2025-07-29 | 21.95 | 22.14 | 20.96 | 21.19 | -3.89% | 2.08 | 1.91% |
| 2025-07-28 | 22.06 | 22.64 | 21.90 | 22.04 | +0.78% | 1.35 | 1.18% |
| 2025-07-25 | 22.27 | 22.50 | 21.75 | 21.87 | -2.14% | 1.08 | 0.96% |
| 2025-07-24 | 22.04 | 22.92 | 21.97 | 22.35 | +1.59% | 1.67 | 1.45% |
| 2025-07-23 | 21.84 | 22.53 | 21.52 | 22.00 | +0.73% | 1.49 | 1.31% |