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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.05 | 22.64 | 21.75 | 21.84 | -2.49% | 2.02 | 1.78% |
| 2025-07-21 | 21.95 | 22.94 | 21.84 | 22.40 | +0.31% | 2.26 | 1.96% |
| 2025-07-18 | 22.68 | 22.92 | 21.97 | 22.33 | -1.89% | 3.04 | 2.65% |
| 2025-07-17 | 22.36 | 23.73 | 21.95 | 22.76 | +3.12% | 5.05 | 4.26% |
| 2025-07-16 | 21.95 | 22.41 | 20.98 | 22.07 | +1.28% | 4.85 | 4.38% |
| 2025-07-15 | 21.71 | 23.14 | 21.62 | 21.79 | +3.61% | 7.34 | 6.34% |
| 2025-07-14 | 19.26 | 21.04 | 19.11 | 21.04 | +10.02% | 2.24 | 2.16% |
| 2025-07-11 | 19.50 | 19.78 | 18.97 | 19.12 | -3.04% | 1.45 | 1.47% |
| 2025-07-10 | 18.86 | 20.14 | 18.32 | 19.72 | +5.11% | 2.30 | 2.33% |
| 2025-07-09 | 18.74 | 19.20 | 18.71 | 18.76 | +0.11% | 1.18 | 1.22% |
| 2025-07-08 | 18.51 | 18.82 | 18.31 | 18.74 | +1.40% | 1.27 | 1.33% |
| 2025-07-07 | 17.58 | 18.72 | 17.58 | 18.48 | +4.40% | 1.65 | 1.75% |
| 2025-07-04 | 17.60 | 18.05 | 17.37 | 17.70 | +1.03% | 1.17 | 1.29% |
| 2025-07-03 | 17.02 | 17.74 | 16.98 | 17.52 | +2.93% | 1.14 | 1.27% |
| 2025-07-02 | 17.16 | 17.40 | 16.87 | 17.02 | -1.33% | 0.68 | 0.77% |
| 2025-07-01 | 17.24 | 17.46 | 17.03 | 17.25 | +0.06% | 0.77 | 0.87% |
| 2025-06-30 | 16.54 | 17.29 | 16.40 | 17.24 | +4.35% | 1.17 | 1.34% |
| 2025-06-27 | 16.55 | 16.69 | 16.47 | 16.53 | +0.30% | 0.47 | 0.55% |
| 2025-06-26 | 16.65 | 16.76 | 16.43 | 16.48 | -1.02% | 0.73 | 0.86% |
| 2025-06-25 | 16.62 | 16.84 | 16.52 | 16.64 | +0.12% | 0.63 | 0.73% |