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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.67 | 8.79 | 8.51 | 8.77 | +1.02% | 0.52 | 1.54% |
| 2025-05-23 | 8.69 | 8.84 | 8.58 | 8.68 | -0.11% | 0.69 | 2.01% |
| 2025-05-22 | 8.77 | 8.91 | 8.68 | 8.69 | -0.89% | 0.87 | 2.54% |
| 2025-05-21 | 8.45 | 8.78 | 8.39 | 8.77 | +3.71% | 0.92 | 2.74% |
| 2025-05-20 | 8.31 | 8.47 | 8.29 | 8.45 | +1.65% | 0.43 | 1.31% |
| 2025-05-19 | 8.24 | 8.33 | 8.20 | 8.32 | +1.19% | 0.37 | 1.14% |
| 2025-05-16 | 8.22 | 8.26 | 8.15 | 8.22 | -0.12% | 0.34 | 1.06% |
| 2025-05-15 | 8.15 | 8.28 | 8.09 | 8.23 | +0.84% | 0.43 | 1.35% |
| 2025-05-14 | 8.10 | 8.16 | 8.03 | 8.16 | +0.60% | 0.28 | 0.89% |
| 2025-05-13 | 8.13 | 8.20 | 8.06 | 8.11 | +0.49% | 0.35 | 1.09% |
| 2025-05-12 | 8.26 | 8.26 | 8.05 | 8.07 | -0.36% | 0.33 | 1.04% |
| 2025-05-09 | 8.25 | 8.25 | 8.08 | 8.10 | -1.31% | 0.36 | 1.15% |
| 2025-05-08 | 8.17 | 8.29 | 8.13 | 8.21 | +0.24% | 0.26 | 0.82% |
| 2025-05-07 | 8.09 | 8.22 | 8.09 | 8.19 | +1.46% | 0.43 | 1.35% |
| 2025-05-06 | 8.02 | 8.08 | 7.98 | 8.07 | +1.23% | 0.49 | 1.55% |