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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.71 | 8.87 | 8.68 | 8.85 | +1.69% | 0.33 | 0.95% |
| 2025-06-23 | 8.63 | 8.74 | 8.53 | 8.71 | +0.34% | 0.29 | 0.84% |
| 2025-06-20 | 8.70 | 8.78 | 8.65 | 8.68 | -0.23% | 0.27 | 0.79% |
| 2025-06-19 | 8.96 | 9.00 | 8.67 | 8.70 | -2.95% | 0.60 | 1.76% |
| 2025-06-18 | 8.92 | 9.00 | 8.84 | 8.96 | +0.44% | 0.48 | 1.38% |
| 2025-06-17 | 8.76 | 9.03 | 8.71 | 8.92 | +1.90% | 0.79 | 2.27% |
| 2025-06-16 | 8.74 | 8.84 | 8.66 | 8.76 | +0.68% | 0.30 | 0.88% |
| 2025-06-13 | 8.74 | 8.85 | 8.64 | 8.70 | -1.88% | 0.56 | 1.63% |
| 2025-06-12 | 8.73 | 8.90 | 8.71 | 8.86 | +1.35% | 0.50 | 1.45% |
| 2025-06-11 | 8.77 | 8.81 | 8.73 | 8.75 | -0.34% | 0.29 | 0.85% |
| 2025-06-10 | 8.76 | 8.84 | 8.63 | 8.78 | +0.45% | 0.43 | 1.26% |
| 2025-06-09 | 8.78 | 8.78 | 8.69 | 8.74 | +0.11% | 0.30 | 0.88% |
| 2025-06-06 | 8.72 | 8.80 | 8.68 | 8.73 | -0.22% | 0.38 | 1.11% |
| 2025-06-05 | 8.93 | 8.97 | 8.73 | 8.75 | -2.19% | 0.51 | 1.49% |
| 2025-06-04 | 8.74 | 9.06 | 8.64 | 8.94 | +2.70% | 0.80 | 2.30% |
| 2025-06-03 | 8.67 | 8.75 | 8.58 | 8.71 | +1.14% | 0.32 | 0.95% |
| 2025-05-30 | 8.77 | 8.80 | 8.58 | 8.61 | -1.79% | 0.44 | 1.29% |
| 2025-05-29 | 8.73 | 8.86 | 8.71 | 8.77 | -0.22% | 0.48 | 1.41% |
| 2025-05-28 | 8.84 | 9.00 | 8.77 | 8.79 | -0.33% | 0.54 | 1.57% |
| 2025-05-27 | 8.76 | 8.88 | 8.71 | 8.82 | +0.56% | 0.39 | 1.12% |