爱普股份 sh.603020
10.12
0.00%
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 | 10.25 | 10.30 | 10.01 | 10.12 | 0.00% | 0.79 | 2.06% |
| 2026-05-21 | 10.76 | 10.84 | 10.11 | 10.12 | -4.62% | 0.88 | 2.23% |
| 2026-05-20 | 10.83 | 10.84 | 10.48 | 10.61 | -1.03% | 0.72 | 1.80% |
| 2026-05-19 | 10.56 | 10.73 | 10.44 | 10.72 | +2.29% | 0.66 | 1.67% |
| 2026-05-18 | 10.88 | 10.88 | 10.28 | 10.48 | -3.68% | 1.14 | 2.91% |
| 2026-05-15 | 10.80 | 11.14 | 10.69 | 10.88 | +0.74% | 0.95 | 2.32% |
| 2026-05-14 | 11.60 | 11.77 | 10.79 | 10.80 | -5.92% | 1.68 | 4.03% |
| 2026-05-13 | 11.91 | 11.94 | 11.22 | 11.48 | -4.09% | 2.05 | 4.77% |
| 2026-05-12 | 12.20 | 12.69 | 11.82 | 11.97 | +0.34% | 2.02 | 4.42% |
| 2026-05-11 | 12.04 | 12.20 | 11.64 | 11.93 | +2.67% | 2.07 | 4.63% |
| 2026-05-08 | 11.31 | 11.74 | 11.24 | 11.62 | +3.11% | 0.89 | 2.07% |
| 2026-05-07 | 10.95 | 11.33 | 10.90 | 11.27 | +2.92% | 0.73 | 1.74% |
| 2026-05-06 | 10.93 | 11.20 | 10.88 | 10.95 | +0.74% | 0.57 | 1.34% |
| 2026-04-30 | 10.78 | 10.98 | 10.78 | 10.87 | 0.00% | 0.35 | 0.85% |
| 2026-04-29 | 10.66 | 10.94 | 10.61 | 10.87 | +2.07% | 0.33 | 0.80% |
| 2026-04-28 | 10.97 | 10.99 | 10.60 | 10.65 | -2.83% | 0.53 | 1.30% |
| 2026-04-27 | 10.80 | 11.04 | 10.47 | 10.96 | +2.91% | 0.58 | 1.41% |
| 2026-04-24 | 10.88 | 10.99 | 10.26 | 10.65 | -3.36% | 0.93 | 2.30% |
| 2026-04-23 | 11.05 | 11.29 | 11.02 | 11.02 | -0.90% | 0.76 | 1.78% |
| 2026-04-22 | 11.46 | 11.58 | 11.09 | 11.12 | -3.56% | 0.86 | 1.98% |