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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.41 | 11.88 | 11.20 | 11.40 | +0.44% | 3.51 | 8.02% |
| 2025-10-22 | 10.44 | 11.53 | 10.42 | 11.35 | +8.30% | 3.58 | 8.31% |
| 2025-10-21 | 10.35 | 10.55 | 10.34 | 10.48 | +1.65% | 0.87 | 2.16% |
| 2025-10-20 | 10.07 | 10.33 | 10.00 | 10.31 | +2.49% | 0.81 | 2.08% |
| 2025-10-17 | 10.28 | 10.29 | 10.04 | 10.06 | -1.28% | 0.64 | 1.65% |
| 2025-10-16 | 10.45 | 10.50 | 10.15 | 10.19 | -2.21% | 0.75 | 1.91% |
| 2025-10-15 | 10.52 | 10.80 | 10.35 | 10.42 | +0.39% | 1.01 | 2.50% |
| 2025-10-14 | 10.38 | 10.55 | 10.27 | 10.38 | -1.70% | 1.01 | 2.53% |
| 2025-10-13 | 10.13 | 10.65 | 9.90 | 10.56 | +4.35% | 1.93 | 4.82% |
| 2025-10-10 | 9.93 | 10.20 | 9.90 | 10.12 | +1.50% | 0.82 | 2.13% |
| 2025-10-09 | 9.91 | 10.24 | 9.87 | 9.97 | +0.61% | 0.79 | 2.05% |
| 2025-09-30 | 10.15 | 10.15 | 9.87 | 9.91 | -1.98% | 0.79 | 2.07% |
| 2025-09-29 | 9.98 | 10.18 | 9.87 | 10.11 | +1.30% | 0.82 | 2.11% |
| 2025-09-26 | 9.94 | 10.20 | 9.86 | 9.98 | +0.40% | 1.07 | 2.77% |
| 2025-09-25 | 9.81 | 9.98 | 9.76 | 9.94 | +1.12% | 0.83 | 2.20% |
| 2025-09-24 | 9.80 | 9.94 | 9.79 | 9.83 | -0.61% | 0.69 | 1.83% |
| 2025-09-23 | 9.67 | 9.93 | 9.45 | 9.89 | +2.28% | 1.01 | 2.72% |
| 2025-09-22 | 9.62 | 9.84 | 9.58 | 9.67 | +0.42% | 0.71 | 1.90% |
| 2025-09-19 | 9.53 | 9.66 | 9.49 | 9.63 | +1.05% | 0.57 | 1.56% |
| 2025-09-18 | 9.62 | 9.84 | 9.50 | 9.53 | -1.55% | 0.85 | 2.29% |