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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.83 | 10.98 | 10.77 | 10.78 | -0.65% | 0.35 | 0.85% |
| 2026-02-12 | 11.04 | 11.06 | 10.82 | 10.85 | -1.81% | 0.47 | 1.13% |
| 2026-02-11 | 11.03 | 11.17 | 10.97 | 11.05 | +0.18% | 0.54 | 1.27% |
| 2026-02-10 | 11.56 | 11.56 | 10.96 | 11.03 | -4.58% | 1.03 | 2.42% |
| 2026-02-09 | 11.57 | 11.75 | 11.34 | 11.56 | +1.05% | 1.11 | 2.50% |
| 2026-02-06 | 11.64 | 11.78 | 11.30 | 11.44 | -1.38% | 1.11 | 2.52% |
| 2026-02-05 | 11.15 | 11.95 | 11.15 | 11.60 | +3.02% | 1.67 | 3.72% |
| 2026-02-04 | 10.88 | 11.49 | 10.80 | 11.26 | +3.30% | 1.12 | 2.62% |
| 2026-02-03 | 10.75 | 10.90 | 10.70 | 10.90 | +1.87% | 0.38 | 0.92% |
| 2026-02-02 | 11.13 | 11.13 | 10.70 | 10.70 | -2.73% | 0.42 | 1.00% |
| 2026-01-30 | 10.81 | 11.03 | 10.78 | 11.00 | +1.85% | 0.39 | 0.93% |
| 2026-01-29 | 10.89 | 10.99 | 10.75 | 10.80 | -1.19% | 0.39 | 0.93% |
| 2026-01-28 | 11.00 | 11.14 | 10.91 | 10.93 | -1.18% | 0.36 | 0.86% |
| 2026-01-27 | 11.10 | 11.17 | 10.87 | 11.06 | -0.81% | 0.38 | 0.90% |
| 2026-01-26 | 11.13 | 11.32 | 11.04 | 11.15 | -0.09% | 0.53 | 1.24% |
| 2026-01-23 | 11.25 | 11.28 | 11.11 | 11.16 | -0.36% | 0.46 | 1.07% |
| 2026-01-22 | 10.98 | 11.31 | 10.91 | 11.20 | +2.00% | 0.71 | 1.66% |
| 2026-01-21 | 10.97 | 11.14 | 10.90 | 10.98 | +0.27% | 0.65 | 1.54% |
| 2026-01-20 | 10.74 | 10.96 | 10.65 | 10.95 | +1.96% | 0.69 | 1.66% |
| 2026-01-19 | 10.64 | 10.78 | 10.52 | 10.74 | +0.94% | 0.37 | 0.90% |