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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.05 | 9.17 | 9.04 | 9.12 | +0.44% | 0.33 | 0.94% |
| 2025-08-18 | 9.07 | 9.18 | 9.04 | 9.08 | +0.67% | 0.44 | 1.28% |
| 2025-08-15 | 9.00 | 9.10 | 9.00 | 9.02 | -0.22% | 0.38 | 1.10% |
| 2025-08-14 | 9.13 | 9.20 | 9.03 | 9.04 | -1.20% | 0.55 | 1.57% |
| 2025-08-13 | 9.24 | 9.33 | 9.11 | 9.15 | -0.44% | 0.53 | 1.51% |
| 2025-08-12 | 9.30 | 9.30 | 9.18 | 9.19 | -0.86% | 0.27 | 0.77% |
| 2025-08-11 | 9.26 | 9.32 | 9.20 | 9.27 | +0.11% | 0.36 | 1.02% |
| 2025-08-08 | 9.20 | 9.26 | 9.15 | 9.26 | +0.43% | 0.24 | 0.67% |
| 2025-08-07 | 9.28 | 9.29 | 9.20 | 9.22 | -0.43% | 0.23 | 0.65% |
| 2025-08-06 | 9.29 | 9.31 | 9.20 | 9.26 | -0.32% | 0.26 | 0.74% |
| 2025-08-05 | 9.25 | 9.33 | 9.20 | 9.29 | +1.09% | 0.37 | 1.03% |
| 2025-08-04 | 9.19 | 9.22 | 9.09 | 9.19 | -0.22% | 0.23 | 0.65% |
| 2025-08-01 | 9.07 | 9.23 | 9.07 | 9.21 | +1.54% | 0.33 | 0.94% |
| 2025-07-31 | 9.22 | 9.26 | 9.06 | 9.07 | -1.73% | 0.37 | 1.07% |
| 2025-07-30 | 9.19 | 9.27 | 9.13 | 9.23 | -0.32% | 0.36 | 1.03% |
| 2025-07-29 | 9.40 | 9.40 | 9.19 | 9.26 | -1.07% | 0.40 | 1.12% |
| 2025-07-28 | 9.34 | 9.39 | 9.28 | 9.36 | +0.65% | 0.31 | 0.86% |
| 2025-07-25 | 9.35 | 9.39 | 9.30 | 9.30 | -0.53% | 0.28 | 0.77% |
| 2025-07-24 | 9.32 | 9.38 | 9.26 | 9.35 | +0.43% | 0.46 | 1.28% |
| 2025-07-23 | 9.33 | 9.62 | 9.26 | 9.31 | 0.00% | 0.69 | 1.93% |