亚普股份 sh.603013
20.48
-1.44%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.49 | 21.50 | 21.04 | 21.11 | -0.80% | 0.52 | 0.48% |
| 2025-11-19 | 21.33 | 21.60 | 21.19 | 21.28 | -0.33% | 0.50 | 0.46% |
| 2025-11-18 | 21.66 | 21.67 | 21.14 | 21.35 | -1.48% | 0.93 | 0.85% |
| 2025-11-17 | 22.23 | 22.43 | 21.56 | 21.67 | -2.61% | 0.88 | 0.79% |
| 2025-11-14 | 22.54 | 22.87 | 22.25 | 22.25 | -1.33% | 0.70 | 0.60% |
| 2025-11-13 | 22.57 | 22.88 | 22.50 | 22.55 | -0.09% | 0.61 | 0.52% |
| 2025-11-12 | 23.29 | 23.29 | 22.50 | 22.57 | -2.17% | 0.59 | 0.50% |
| 2025-11-11 | 23.27 | 23.47 | 23.00 | 23.07 | -0.56% | 0.49 | 0.42% |
| 2025-11-10 | 23.46 | 23.69 | 22.96 | 23.20 | -0.90% | 0.69 | 0.58% |
| 2025-11-07 | 24.25 | 24.29 | 23.36 | 23.41 | -3.66% | 1.02 | 0.84% |
| 2025-11-06 | 24.70 | 24.75 | 24.02 | 24.30 | -1.58% | 1.40 | 1.13% |
| 2025-11-05 | 23.07 | 24.78 | 22.85 | 24.69 | +5.74% | 1.82 | 1.48% |
| 2025-11-04 | 24.51 | 24.69 | 23.18 | 23.35 | -5.39% | 1.66 | 1.36% |
| 2025-11-03 | 23.62 | 25.03 | 23.51 | 24.68 | +4.22% | 1.92 | 1.54% |
| 2025-10-31 | 23.61 | 24.10 | 23.61 | 23.68 | +0.38% | 0.71 | 0.58% |
| 2025-10-30 | 24.05 | 24.18 | 23.58 | 23.59 | -1.54% | 0.81 | 0.66% |
| 2025-10-29 | 24.15 | 24.16 | 23.81 | 23.96 | -0.25% | 0.66 | 0.54% |
| 2025-10-28 | 23.72 | 24.26 | 23.61 | 24.02 | +1.05% | 0.97 | 0.79% |
| 2025-10-27 | 23.37 | 23.89 | 23.37 | 23.77 | +1.80% | 0.93 | 0.76% |
| 2025-10-24 | 23.23 | 23.47 | 23.14 | 23.35 | +0.56% | 0.92 | 0.77% |