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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.67 | 20.89 | 19.38 | 19.58 | -6.32% | 1.19 | 1.17% |
| 2026-03-20 | 21.39 | 21.55 | 20.90 | 20.90 | -2.34% | 0.49 | 0.45% |
| 2026-03-19 | 21.70 | 21.70 | 21.19 | 21.40 | -2.15% | 0.47 | 0.43% |
| 2026-03-18 | 21.84 | 22.05 | 21.61 | 21.87 | +0.28% | 0.47 | 0.42% |
| 2026-03-17 | 22.28 | 22.39 | 21.77 | 21.81 | -2.02% | 0.55 | 0.49% |
| 2026-03-16 | 22.71 | 22.85 | 22.15 | 22.26 | -2.41% | 0.79 | 0.69% |
| 2026-03-13 | 23.16 | 23.44 | 22.74 | 22.81 | -1.43% | 0.66 | 0.56% |
| 2026-03-12 | 22.89 | 23.36 | 22.50 | 23.14 | +1.05% | 0.80 | 0.69% |
| 2026-03-11 | 22.98 | 23.07 | 22.80 | 22.90 | -0.35% | 0.51 | 0.44% |
| 2026-03-10 | 22.82 | 23.24 | 22.80 | 22.98 | +1.77% | 0.64 | 0.55% |
| 2026-03-09 | 22.80 | 22.80 | 21.87 | 22.58 | -1.27% | 0.94 | 0.83% |
| 2026-03-06 | 22.39 | 23.12 | 22.39 | 22.87 | +2.14% | 0.63 | 0.54% |
| 2026-03-05 | 22.36 | 22.75 | 22.19 | 22.39 | +1.77% | 0.74 | 0.65% |
| 2026-03-04 | 22.64 | 22.74 | 22.00 | 22.00 | -2.91% | 0.87 | 0.77% |
| 2026-03-03 | 23.02 | 23.44 | 22.66 | 22.66 | -2.07% | 1.02 | 0.87% |
| 2026-03-02 | 24.25 | 24.25 | 22.81 | 23.14 | -5.55% | 1.97 | 1.66% |
| 2026-02-27 | 24.83 | 25.05 | 24.48 | 24.50 | -1.33% | 0.85 | 0.68% |
| 2026-02-26 | 24.70 | 24.90 | 24.36 | 24.83 | +0.73% | 0.90 | 0.72% |
| 2026-02-25 | 24.90 | 25.03 | 24.65 | 24.65 | -0.72% | 0.79 | 0.63% |
| 2026-02-24 | 25.10 | 25.10 | 24.40 | 24.83 | +0.53% | 0.82 | 0.65% |