亚普股份(603013)股票行情
亚普股份(603013)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 21.88 | 21.47 | -0.15 | -0.69% | 21.37 | 21.88 | 36234 | 7794.80 | 0.71% |
| 2025-12-11 | 21.99 | 21.62 | -0.44 | -1.99% | 21.62 | 22.20 | 20383 | 4444.91 | 0.40% |
| 2025-12-10 | 21.70 | 22.06 | 0.32 | 1.47% | 21.60 | 22.22 | 28153 | 6192.90 | 0.55% |
| 2025-12-09 | 21.84 | 21.74 | -0.15 | -0.69% | 21.72 | 22.25 | 30256 | 6639.69 | 0.59% |
| 2025-12-08 | 22.17 | 21.89 | -0.24 | -1.08% | 21.73 | 22.46 | 35392 | 7769.31 | 0.69% |
| 2025-12-05 | 22.10 | 22.13 | 0.09 | 0.41% | 21.70 | 22.30 | 26669 | 5866.20 | 0.52% |
| 2025-12-04 | 21.85 | 22.04 | 0.32 | 1.47% | 21.73 | 22.32 | 26126 | 5751.32 | 0.51% |
| 2025-12-03 | 22.20 | 21.72 | -0.33 | -1.50% | 21.65 | 22.20 | 25602 | 5580.43 | 0.50% |
| 2025-12-02 | 22.47 | 22.05 | -0.42 | -1.87% | 21.98 | 22.52 | 25276 | 5597.67 | 0.49% |
| 2025-12-01 | 22.53 | 22.47 | -0.18 | -0.79% | 22.32 | 22.72 | 25902 | 5817.74 | 0.51% |
| 2025-11-28 | 22.24 | 22.65 | 0.44 | 1.98% | 22.07 | 22.66 | 33863 | 7597.05 | 0.66% |
| 2025-11-27 | 22.48 | 22.21 | -0.09 | -0.40% | 21.84 | 22.80 | 41846 | 9393.14 | 0.82% |
| 2025-11-26 | 22.20 | 22.30 | 0.24 | 1.09% | 21.91 | 22.88 | 68393 | 15304.35 | 1.33% |
| 2025-11-25 | 21.25 | 22.06 | 0.96 | 4.55% | 21.10 | 22.96 | 100912 | 22506.57 | 1.97% |
| 2025-11-24 | 20.78 | 21.10 | 0.45 | 2.18% | 20.46 | 21.28 | 34416 | 7212.97 | 0.67% |
| 2025-11-21 | 21.19 | 20.65 | -0.46 | -2.18% | 20.60 | 21.24 | 39535 | 8237.07 | 0.77% |
| 2025-11-20 | 21.49 | 21.11 | -0.17 | -0.80% | 21.04 | 21.50 | 24796 | 5247.39 | 0.48% |
| 2025-11-19 | 21.33 | 21.28 | -0.07 | -0.33% | 21.19 | 21.60 | 23395 | 4997.55 | 0.46% |
| 2025-11-18 | 21.66 | 21.35 | -0.32 | -1.48% | 21.14 | 21.67 | 43590 | 9285.27 | 0.85% |
| 2025-11-17 | 22.23 | 21.67 | -0.58 | -2.61% | 21.56 | 22.43 | 40567 | 8824.48 | 0.79% |
| 2025-11-14 | 22.54 | 22.25 | -0.30 | -1.33% | 22.25 | 22.87 | 30953 | 6955.36 | 0.60% |
| 2025-11-13 | 22.57 | 22.55 | -0.02 | -0.09% | 22.50 | 22.88 | 26825 | 6081.65 | 0.52% |
| 2025-11-12 | 23.29 | 22.57 | -0.50 | -2.17% | 22.50 | 23.29 | 25851 | 5880.22 | 0.50% |
| 2025-11-11 | 23.27 | 23.07 | -0.13 | -0.56% | 23.00 | 23.47 | 21333 | 4943.43 | 0.42% |
| 2025-11-10 | 23.46 | 23.20 | -0.21 | -0.90% | 22.96 | 23.69 | 29908 | 6949.66 | 0.58% |
| 2025-11-07 | 24.25 | 23.41 | -0.89 | -3.66% | 23.36 | 24.29 | 42981 | 10155.52 | 0.84% |
| 2025-11-06 | 24.70 | 24.30 | -0.39 | -1.58% | 24.02 | 24.75 | 57694 | 14045.69 | 1.13% |
| 2025-11-05 | 23.07 | 24.69 | 1.34 | 5.74% | 22.85 | 24.78 | 75752 | 18166.45 | 1.48% |
| 2025-11-04 | 24.51 | 23.35 | -1.33 | -5.39% | 23.18 | 24.69 | 69706 | 16568.54 | 1.36% |
| 2025-11-03 | 23.62 | 24.68 | 1.00 | 4.22% | 23.51 | 25.03 | 79025 | 19240.90 | 1.54% |
| 2025-10-31 | 23.61 | 23.68 | 0.09 | 0.38% | 23.61 | 24.10 | 29801 | 7096.58 | 0.58% |
| 2025-10-30 | 24.05 | 23.59 | -0.37 | -1.54% | 23.58 | 24.18 | 33948 | 8103.97 | 0.66% |
| 2025-10-29 | 24.15 | 23.96 | -0.06 | -0.25% | 23.81 | 24.16 | 27583 | 6605.56 | 0.54% |
| 2025-10-28 | 23.72 | 24.02 | 0.25 | 1.05% | 23.61 | 24.26 | 40279 | 9650.66 | 0.79% |
| 2025-10-27 | 23.37 | 23.77 | 0.42 | 1.80% | 23.37 | 23.89 | 39115 | 9286.52 | 0.76% |
| 2025-10-24 | 23.23 | 23.35 | 0.13 | 0.56% | 23.14 | 23.47 | 39313 | 9161.56 | 0.77% |
| 2025-10-23 | 23.14 | 23.22 | 0.08 | 0.35% | 22.45 | 23.44 | 36784 | 8480.41 | 0.72% |
| 2025-10-22 | 23.35 | 23.14 | -0.34 | -1.45% | 23.09 | 23.82 | 31472 | 7351.78 | 0.61% |
| 2025-10-21 | 23.61 | 23.48 | 0.01 | 0.04% | 23.22 | 23.65 | 27181 | 6379.55 | 0.53% |
| 2025-10-20 | 23.28 | 23.47 | 0.42 | 1.82% | 23.22 | 23.77 | 43082 | 10116.37 | 0.84% |
| 2025-10-17 | 23.98 | 23.05 | -0.66 | -2.78% | 22.94 | 23.98 | 54522 | 12768.05 | 1.06% |
| 2025-10-16 | 23.89 | 23.71 | -0.28 | -1.17% | 23.54 | 24.05 | 31354 | 7434.57 | 0.61% |
| 2025-10-15 | 23.16 | 23.99 | 0.89 | 3.85% | 23.14 | 24.05 | 49879 | 11853.40 | 0.97% |
| 2025-10-14 | 23.96 | 23.10 | -0.61 | -2.57% | 23.01 | 24.05 | 43251 | 10135.44 | 0.84% |
| 2025-10-13 | 23.60 | 23.76 | -0.98 | -3.96% | 23.25 | 24.33 | 57777 | 13745.85 | 1.13% |
| 2025-10-10 | 25.00 | 24.74 | -0.26 | -1.04% | 24.61 | 25.59 | 50434 | 12616.53 | 0.98% |
| 2025-10-09 | 26.16 | 25.00 | -1.00 | -3.85% | 24.93 | 26.16 | 69942 | 17779.20 | 1.36% |
| 2025-09-30 | 26.48 | 26.00 | -0.55 | -2.07% | 25.91 | 26.62 | 42833 | 11195.95 | 0.84% |
| 2025-09-29 | 26.40 | 26.55 | 0.15 | 0.57% | 26.28 | 26.92 | 40575 | 10785.84 | 0.79% |
| 2025-09-26 | 27.30 | 26.40 | -0.67 | -2.48% | 26.36 | 27.32 | 45563 | 12202.45 | 0.89% |
| 2025-09-25 | 27.31 | 27.07 | -0.42 | -1.53% | 26.95 | 27.67 | 49796 | 13594.30 | 0.97% |
| 2025-09-24 | 27.50 | 27.49 | -0.57 | -2.03% | 26.87 | 27.98 | 74589 | 20359.62 | 1.46% |
| 2025-09-23 | 28.50 | 28.06 | -0.43 | -1.51% | 27.43 | 28.99 | 81422 | 22885.60 | 1.59% |
| 2025-09-22 | 28.03 | 28.49 | 0.92 | 3.34% | 27.85 | 29.16 | 117258 | 33338.93 | 2.29% |
| 2025-09-19 | 29.44 | 27.57 | -1.43 | -4.93% | 27.32 | 29.80 | 167457 | 47054.54 | 3.27% |
| 2025-09-18 | 29.83 | 29.00 | 1.46 | 5.30% | 28.33 | 30.29 | 216367 | 63713.22 | 4.22% |
| 2025-09-17 | 25.36 | 27.54 | 2.50 | 9.98% | 25.22 | 27.54 | 101052 | 26703.74 | 1.97% |
| 2025-09-16 | 24.02 | 25.04 | 1.20 | 5.03% | 23.71 | 25.38 | 84647 | 20773.15 | 1.65% |
| 2025-09-15 | 24.58 | 23.84 | -0.66 | -2.69% | 23.78 | 24.89 | 66119 | 16058.97 | 1.29% |
| 2025-09-12 | 26.00 | 24.50 | -1.46 | -5.62% | 24.45 | 26.00 | 87681 | 21918.65 | 1.71% |
| 2025-09-11 | 25.23 | 25.96 | 0.50 | 1.96% | 25.12 | 26.08 | 57943 | 14904.63 | 1.13% |
| 2025-09-10 | 25.60 | 25.46 | -0.19 | -0.74% | 24.95 | 26.10 | 57895 | 14776.21 | 1.13% |
| 2025-09-09 | 25.41 | 25.65 | -0.18 | -0.70% | 25.28 | 26.28 | 70530 | 18179.29 | 1.38% |
| 2025-09-08 | 24.63 | 25.83 | 1.20 | 4.87% | 24.25 | 26.26 | 106493 | 26957.49 | 2.08% |
| 2025-09-05 | 23.31 | 24.63 | 1.28 | 5.48% | 23.07 | 25.25 | 118353 | 28806.42 | 2.31% |
| 2025-09-04 | 24.33 | 23.35 | -0.75 | -3.11% | 22.91 | 24.33 | 65345 | 15388.00 | 1.27% |
| 2025-09-03 | 24.45 | 24.10 | 0.01 | 0.04% | 24.00 | 25.07 | 65580 | 16051.65 | 1.28% |
| 2025-09-02 | 25.31 | 24.09 | -1.49 | -5.82% | 23.60 | 25.47 | 90052 | 21845.88 | 1.76% |
| 2025-09-01 | 24.40 | 25.58 | 1.16 | 4.75% | 24.17 | 25.73 | 110602 | 27756.20 | 2.16% |
| 2025-08-29 | 23.85 | 24.42 | 0.83 | 3.52% | 23.61 | 24.66 | 111230 | 26952.90 | 2.17% |
| 2025-08-28 | 24.06 | 23.59 | 0.03 | 0.13% | 22.72 | 24.25 | 87487 | 20453.82 | 1.71% |
| 2025-08-27 | 23.19 | 23.56 | 0.35 | 1.51% | 23.19 | 24.00 | 84212 | 19946.30 | 1.64% |
| 2025-08-26 | 24.09 | 23.21 | -1.31 | -5.34% | 23.17 | 24.21 | 106158 | 24983.85 | 2.07% |
| 2025-08-25 | 23.75 | 24.52 | 1.07 | 4.56% | 23.50 | 24.97 | 112986 | 27331.41 | 2.20% |
| 2025-08-22 | 23.80 | 23.45 | -0.54 | -2.25% | 23.10 | 24.20 | 92776 | 21796.98 | 1.81% |
| 2025-08-21 | 24.40 | 23.99 | 0.06 | 0.25% | 23.47 | 24.76 | 145199 | 34974.43 | 2.83% |
| 2025-08-20 | 21.82 | 23.93 | 2.18 | 10.02% | 21.77 | 23.93 | 147487 | 33656.57 | 2.88% |
| 2025-08-19 | 21.32 | 21.75 | 0.25 | 1.16% | 20.81 | 22.13 | 90074 | 19412.93 | 1.76% |
| 2025-08-18 | 21.31 | 21.50 | 0.24 | 1.13% | 20.62 | 21.68 | 88486 | 18674.74 | 1.73% |
| 2025-08-15 | 21.19 | 21.26 | -0.05 | -0.23% | 21.19 | 21.63 | 62177 | 13285.65 | 1.21% |
上证大盘股票行情在线 K线走势图
亚普股份(603013)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
