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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.84 | 9.84 | 9.67 | 9.68 | -1.22% | 0.68 | 1.82% |
| 2025-09-16 | 9.75 | 9.81 | 9.67 | 9.80 | +0.72% | 0.63 | 1.69% |
| 2025-09-15 | 9.89 | 9.94 | 9.69 | 9.73 | -2.11% | 0.82 | 2.19% |
| 2025-09-12 | 9.90 | 10.17 | 9.86 | 9.94 | +0.10% | 1.22 | 3.19% |
| 2025-09-11 | 10.11 | 10.12 | 9.83 | 9.93 | -1.68% | 1.30 | 3.43% |
| 2025-09-10 | 9.72 | 10.11 | 9.60 | 10.10 | +4.02% | 1.99 | 5.25% |
| 2025-09-09 | 9.61 | 9.83 | 9.56 | 9.71 | +0.73% | 1.26 | 3.38% |
| 2025-09-08 | 9.57 | 9.69 | 9.54 | 9.64 | +0.21% | 1.17 | 3.18% |
| 2025-09-05 | 9.63 | 9.63 | 9.44 | 9.62 | -0.10% | 1.27 | 3.47% |
| 2025-09-04 | 9.48 | 9.71 | 9.40 | 9.63 | +0.94% | 1.75 | 4.77% |
| 2025-09-03 | 9.96 | 10.10 | 9.41 | 9.54 | -4.79% | 2.29 | 6.19% |
| 2025-09-02 | 10.16 | 10.41 | 9.93 | 10.02 | -3.84% | 3.22 | 8.32% |
| 2025-09-01 | 10.87 | 11.07 | 10.28 | 10.42 | -4.14% | 5.62 | 13.88% |
| 2025-08-29 | 10.10 | 10.87 | 9.90 | 10.87 | +10.02% | 4.24 | 10.51% |
| 2025-08-28 | 8.97 | 9.88 | 8.97 | 9.88 | +10.02% | 2.76 | 7.43% |
| 2025-08-27 | 9.20 | 9.20 | 8.97 | 8.98 | -2.07% | 0.55 | 1.60% |
| 2025-08-26 | 9.05 | 9.20 | 8.98 | 9.17 | +1.44% | 0.58 | 1.65% |
| 2025-08-25 | 9.06 | 9.12 | 8.99 | 9.04 | -0.11% | 0.44 | 1.26% |
| 2025-08-22 | 9.14 | 9.16 | 8.96 | 9.05 | -0.88% | 0.54 | 1.55% |
| 2025-08-21 | 9.20 | 9.20 | 9.09 | 9.13 | -0.33% | 0.34 | 0.96% |