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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.53 | 10.75 | 10.40 | 10.46 | -0.95% | 0.39 | 0.97% |
| 2025-11-19 | 10.70 | 10.79 | 10.50 | 10.56 | -0.94% | 0.47 | 1.16% |
| 2025-11-18 | 10.84 | 10.86 | 10.58 | 10.66 | -1.66% | 0.56 | 1.36% |
| 2025-11-17 | 11.02 | 11.10 | 10.77 | 10.84 | -1.54% | 0.50 | 1.20% |
| 2025-11-14 | 11.03 | 11.13 | 10.95 | 11.01 | -0.36% | 0.44 | 1.05% |
| 2025-11-13 | 11.08 | 11.10 | 10.90 | 11.05 | +0.18% | 0.46 | 1.09% |
| 2025-11-12 | 11.15 | 11.23 | 10.99 | 11.03 | -1.52% | 0.37 | 0.88% |
| 2025-11-11 | 11.31 | 11.31 | 11.13 | 11.20 | -0.53% | 0.45 | 1.06% |
| 2025-11-10 | 11.04 | 11.42 | 10.97 | 11.26 | +1.99% | 0.77 | 1.80% |
| 2025-11-07 | 11.09 | 11.16 | 11.03 | 11.04 | -0.90% | 0.40 | 0.95% |
| 2025-11-06 | 11.05 | 11.15 | 10.94 | 11.14 | +0.81% | 0.56 | 1.33% |
| 2025-11-05 | 10.91 | 11.16 | 10.90 | 11.05 | +1.01% | 0.60 | 1.42% |
| 2025-11-04 | 11.15 | 11.18 | 10.86 | 10.94 | -2.15% | 0.76 | 1.80% |
| 2025-11-03 | 11.52 | 11.55 | 11.01 | 11.18 | -1.93% | 0.98 | 2.28% |
| 2025-10-31 | 11.35 | 11.54 | 11.31 | 11.40 | +0.18% | 0.65 | 1.50% |
| 2025-10-30 | 11.41 | 11.69 | 11.33 | 11.38 | -0.61% | 0.94 | 2.14% |
| 2025-10-29 | 11.62 | 11.63 | 11.32 | 11.45 | -1.55% | 1.24 | 2.83% |
| 2025-10-28 | 11.71 | 12.10 | 11.60 | 11.63 | -2.19% | 1.45 | 3.21% |
| 2025-10-27 | 11.37 | 12.20 | 11.37 | 11.89 | +4.39% | 2.59 | 5.67% |
| 2025-10-24 | 11.57 | 11.63 | 11.32 | 11.39 | -0.09% | 1.75 | 3.99% |