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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.37 | 9.37 | 9.28 | 9.31 | -0.43% | 0.41 | 1.14% |
| 2025-07-21 | 9.36 | 9.41 | 9.29 | 9.35 | +0.32% | 0.40 | 1.12% |
| 2025-07-18 | 9.44 | 9.49 | 9.28 | 9.32 | -0.85% | 0.38 | 1.07% |
| 2025-07-17 | 9.38 | 9.56 | 9.33 | 9.40 | +0.21% | 0.52 | 1.43% |
| 2025-07-16 | 9.27 | 9.43 | 9.21 | 9.38 | +1.08% | 0.45 | 1.25% |
| 2025-07-15 | 9.25 | 9.44 | 9.13 | 9.28 | +0.43% | 0.64 | 1.81% |
| 2025-07-14 | 9.09 | 9.33 | 9.07 | 9.24 | +1.54% | 0.42 | 1.18% |
| 2025-07-11 | 9.15 | 9.15 | 9.02 | 9.10 | -0.55% | 0.30 | 0.86% |
| 2025-07-10 | 9.01 | 9.18 | 9.01 | 9.15 | +0.99% | 0.32 | 0.91% |
| 2025-07-09 | 9.19 | 9.20 | 9.00 | 9.06 | -0.33% | 0.38 | 1.08% |
| 2025-07-08 | 9.15 | 9.18 | 9.05 | 9.09 | -0.75% | 0.42 | 1.19% |
| 2025-07-07 | 8.96 | 9.22 | 8.95 | 9.16 | +2.08% | 0.48 | 1.35% |
| 2025-07-04 | 9.04 | 9.08 | 8.93 | 8.97 | -0.65% | 0.37 | 1.04% |
| 2025-07-03 | 9.00 | 9.08 | 8.94 | 9.03 | +0.33% | 0.36 | 1.01% |
| 2025-07-02 | 9.07 | 9.07 | 8.94 | 9.00 | -0.54% | 0.32 | 0.91% |
| 2025-07-01 | 9.01 | 9.06 | 8.93 | 9.05 | +0.54% | 0.31 | 0.88% |
| 2025-06-30 | 8.97 | 9.10 | 8.90 | 9.00 | +0.66% | 0.40 | 1.13% |
| 2025-06-27 | 8.85 | 8.97 | 8.84 | 8.94 | +0.89% | 0.32 | 0.93% |
| 2025-06-26 | 8.86 | 8.97 | 8.84 | 8.86 | 0.00% | 0.39 | 1.12% |
| 2025-06-25 | 8.85 | 8.92 | 8.79 | 8.86 | +0.11% | 0.36 | 1.03% |