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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.47 | 11.58 | 11.29 | 11.53 | +0.52% | 0.48 | 1.08% |
| 2026-04-20 | 11.45 | 11.50 | 11.26 | 11.47 | +0.17% | 0.45 | 1.05% |
| 2026-04-17 | 11.38 | 11.59 | 11.22 | 11.45 | +1.24% | 0.69 | 1.57% |
| 2026-04-16 | 11.04 | 11.32 | 11.00 | 11.31 | +2.35% | 0.62 | 1.44% |
| 2026-04-15 | 11.27 | 11.36 | 11.00 | 11.05 | -1.16% | 0.36 | 0.85% |
| 2026-04-14 | 11.32 | 11.32 | 11.10 | 11.18 | +0.27% | 0.32 | 0.74% |
| 2026-04-13 | 11.21 | 11.35 | 11.08 | 11.15 | -1.33% | 0.40 | 0.93% |
| 2026-04-10 | 11.36 | 11.46 | 11.30 | 11.30 | -0.79% | 0.43 | 1.00% |
| 2026-04-09 | 11.31 | 11.51 | 11.24 | 11.39 | +0.80% | 0.62 | 1.42% |
| 2026-04-08 | 11.16 | 11.40 | 11.04 | 11.30 | +3.01% | 0.65 | 1.51% |
| 2026-04-07 | 10.99 | 11.15 | 10.86 | 10.97 | +0.27% | 0.70 | 1.65% |
| 2026-04-03 | 11.44 | 11.46 | 10.93 | 10.94 | -4.70% | 0.87 | 2.05% |
| 2026-04-02 | 11.30 | 11.88 | 11.25 | 11.48 | +1.95% | 1.30 | 2.95% |
| 2026-04-01 | 11.12 | 11.30 | 11.00 | 11.26 | +1.90% | 0.58 | 1.36% |
| 2026-03-31 | 11.13 | 11.25 | 11.00 | 11.05 | -0.81% | 0.77 | 1.80% |
| 2026-03-30 | 10.74 | 11.15 | 10.74 | 11.14 | +2.96% | 1.06 | 2.51% |
| 2026-03-27 | 10.30 | 10.85 | 10.30 | 10.82 | +3.64% | 0.59 | 1.44% |
| 2026-03-26 | 10.45 | 10.63 | 10.38 | 10.44 | -0.10% | 0.38 | 0.96% |
| 2026-03-25 | 9.94 | 10.45 | 9.94 | 10.45 | +5.56% | 0.57 | 1.44% |
| 2026-03-24 | 9.45 | 9.90 | 9.45 | 9.90 | +5.32% | 0.46 | 1.22% |