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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.97 | 10.16 | 9.89 | 10.10 | +1.51% | 0.48 | 1.24% |
| 2025-12-17 | 9.84 | 9.95 | 9.66 | 9.95 | +1.22% | 0.40 | 1.05% |
| 2025-12-16 | 9.85 | 9.86 | 9.70 | 9.83 | +0.10% | 0.26 | 0.70% |
| 2025-12-15 | 9.80 | 9.83 | 9.70 | 9.82 | +0.41% | 0.23 | 0.62% |
| 2025-12-12 | 9.70 | 9.87 | 9.70 | 9.78 | +0.31% | 0.32 | 0.86% |
| 2025-12-11 | 9.95 | 9.97 | 9.75 | 9.75 | -1.81% | 0.30 | 0.81% |
| 2025-12-10 | 9.96 | 10.05 | 9.89 | 9.93 | -0.40% | 0.26 | 0.67% |
| 2025-12-09 | 10.00 | 10.05 | 9.95 | 9.97 | -0.50% | 0.23 | 0.60% |
| 2025-12-08 | 10.12 | 10.13 | 9.98 | 10.02 | -0.50% | 0.34 | 0.90% |
| 2025-12-05 | 9.95 | 10.20 | 9.88 | 10.07 | +0.90% | 0.37 | 0.96% |
| 2025-12-04 | 10.20 | 10.20 | 9.94 | 9.98 | -1.96% | 0.38 | 1.00% |
| 2025-12-03 | 10.33 | 10.33 | 10.11 | 10.18 | +0.30% | 0.42 | 1.08% |
| 2025-12-02 | 10.18 | 10.22 | 10.05 | 10.15 | +0.20% | 0.19 | 0.50% |
| 2025-12-01 | 10.33 | 10.33 | 10.11 | 10.13 | -0.88% | 0.28 | 0.72% |
| 2025-11-28 | 10.09 | 10.23 | 10.05 | 10.22 | +1.29% | 0.24 | 0.62% |
| 2025-11-27 | 9.95 | 10.17 | 9.94 | 10.09 | +1.41% | 0.32 | 0.84% |
| 2025-11-26 | 10.17 | 10.17 | 9.90 | 9.95 | -1.39% | 0.31 | 0.81% |
| 2025-11-25 | 10.13 | 10.20 | 10.07 | 10.09 | +0.20% | 0.28 | 0.72% |
| 2025-11-24 | 9.98 | 10.16 | 9.98 | 10.07 | +1.00% | 0.36 | 0.94% |
| 2025-11-21 | 10.36 | 10.43 | 9.96 | 9.97 | -4.68% | 0.70 | 1.80% |