爱普股份 sh.603020
10.62
+4.94%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.64 | 10.78 | 10.52 | 10.74 | +0.94% | 0.37 | 0.90% |
| 2026-01-16 | 10.70 | 10.71 | 10.57 | 10.64 | +0.28% | 0.36 | 0.88% |
| 2026-01-15 | 10.65 | 10.84 | 10.58 | 10.61 | -1.39% | 0.67 | 1.65% |
| 2026-01-14 | 10.91 | 11.12 | 10.62 | 10.76 | -1.37% | 1.15 | 2.76% |
| 2026-01-13 | 10.81 | 11.21 | 10.76 | 10.91 | +0.46% | 1.03 | 2.45% |
| 2026-01-12 | 10.45 | 11.36 | 10.42 | 10.86 | +4.73% | 1.43 | 3.40% |
| 2026-01-09 | 10.29 | 10.37 | 10.18 | 10.37 | +1.17% | 0.46 | 1.16% |
| 2026-01-08 | 10.29 | 10.33 | 10.21 | 10.25 | -0.19% | 0.35 | 0.90% |
| 2026-01-07 | 10.17 | 10.39 | 10.15 | 10.27 | +1.18% | 0.50 | 1.27% |
| 2026-01-06 | 10.16 | 10.21 | 10.09 | 10.15 | -0.10% | 0.34 | 0.86% |
| 2026-01-05 | 10.14 | 10.20 | 10.11 | 10.16 | +0.20% | 0.25 | 0.65% |
| 2025-12-31 | 10.10 | 10.17 | 10.00 | 10.14 | +0.20% | 0.29 | 0.76% |
| 2025-12-30 | 10.28 | 10.29 | 10.10 | 10.12 | -1.46% | 0.27 | 0.69% |
| 2025-12-29 | 10.16 | 10.37 | 10.05 | 10.27 | +0.98% | 0.39 | 1.01% |
| 2025-12-26 | 10.42 | 10.42 | 10.16 | 10.17 | -1.36% | 0.40 | 1.03% |
| 2025-12-25 | 10.39 | 10.41 | 10.20 | 10.31 | -0.29% | 0.30 | 0.76% |
| 2025-12-24 | 10.24 | 10.42 | 10.12 | 10.34 | +0.98% | 0.32 | 0.82% |
| 2025-12-23 | 10.55 | 10.65 | 10.24 | 10.24 | -1.82% | 0.48 | 1.21% |
| 2025-12-22 | 10.24 | 10.78 | 10.20 | 10.43 | +3.27% | 0.82 | 2.05% |
| 2025-12-19 | 10.10 | 10.19 | 10.05 | 10.10 | 0.00% | 0.27 | 0.70% |