爱普股份(603020)股票行情
爱普股份(603020)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 | 9.70 | 9.78 | 0.03 | 0.31% | 9.70 | 9.87 | 33123 | 3231.28 | 0.86% |
| 2025-12-11 | 9.95 | 9.75 | -0.18 | -1.81% | 9.75 | 9.97 | 31064 | 3045.65 | 0.81% |
| 2025-12-10 | 9.96 | 9.93 | -0.04 | -0.40% | 9.89 | 10.05 | 25832 | 2571.73 | 0.67% |
| 2025-12-09 | 10.00 | 9.97 | -0.05 | -0.50% | 9.95 | 10.05 | 22959 | 2292.64 | 0.60% |
| 2025-12-08 | 10.12 | 10.02 | -0.05 | -0.50% | 9.98 | 10.13 | 34309 | 3435.23 | 0.90% |
| 2025-12-05 | 9.95 | 10.07 | 0.09 | 0.90% | 9.88 | 10.20 | 36772 | 3693.69 | 0.96% |
| 2025-12-04 | 10.20 | 9.98 | -0.20 | -1.96% | 9.94 | 10.20 | 38394 | 3847.81 | 1.00% |
| 2025-12-03 | 10.33 | 10.18 | 0.03 | 0.30% | 10.11 | 10.33 | 41354 | 4221.95 | 1.08% |
| 2025-12-02 | 10.18 | 10.15 | 0.02 | 0.20% | 10.05 | 10.22 | 19105 | 1934.69 | 0.50% |
| 2025-12-01 | 10.33 | 10.13 | -0.09 | -0.88% | 10.11 | 10.33 | 27522 | 2800.01 | 0.72% |
| 2025-11-28 | 10.09 | 10.22 | 0.13 | 1.29% | 10.05 | 10.23 | 23939 | 2431.87 | 0.62% |
| 2025-11-27 | 9.95 | 10.09 | 0.14 | 1.41% | 9.94 | 10.17 | 32157 | 3242.28 | 0.84% |
| 2025-11-26 | 10.17 | 9.95 | -0.14 | -1.39% | 9.90 | 10.17 | 31042 | 3107.64 | 0.81% |
| 2025-11-25 | 10.13 | 10.09 | 0.02 | 0.20% | 10.07 | 10.20 | 27532 | 2788.67 | 0.72% |
| 2025-11-24 | 9.98 | 10.07 | 0.10 | 1.00% | 9.98 | 10.16 | 36030 | 3634.96 | 0.94% |
| 2025-11-21 | 10.36 | 9.97 | -0.49 | -4.68% | 9.96 | 10.43 | 69112 | 6999.34 | 1.80% |
| 2025-11-20 | 10.53 | 10.46 | -0.10 | -0.95% | 10.40 | 10.75 | 37084 | 3893.52 | 0.97% |
| 2025-11-19 | 10.70 | 10.56 | -0.10 | -0.94% | 10.50 | 10.79 | 44312 | 4705.38 | 1.16% |
| 2025-11-18 | 10.84 | 10.66 | -0.18 | -1.66% | 10.58 | 10.86 | 52234 | 5582.36 | 1.36% |
| 2025-11-17 | 11.02 | 10.84 | -0.17 | -1.54% | 10.77 | 11.10 | 46118 | 5000.76 | 1.20% |
| 2025-11-14 | 11.03 | 11.01 | -0.04 | -0.36% | 10.95 | 11.13 | 40217 | 4449.17 | 1.05% |
| 2025-11-13 | 11.08 | 11.05 | 0.02 | 0.18% | 10.90 | 11.10 | 41757 | 4583.11 | 1.09% |
| 2025-11-12 | 11.15 | 11.03 | -0.17 | -1.52% | 10.99 | 11.23 | 33722 | 3732.00 | 0.88% |
| 2025-11-11 | 11.31 | 11.20 | -0.06 | -0.53% | 11.13 | 11.31 | 40437 | 4524.78 | 1.06% |
| 2025-11-10 | 11.04 | 11.26 | 0.22 | 1.99% | 10.97 | 11.42 | 68830 | 7709.81 | 1.80% |
| 2025-11-07 | 11.09 | 11.04 | -0.10 | -0.90% | 11.03 | 11.16 | 36220 | 4015.53 | 0.95% |
| 2025-11-06 | 11.05 | 11.14 | 0.09 | 0.81% | 10.94 | 11.15 | 50971 | 5624.81 | 1.33% |
| 2025-11-05 | 10.91 | 11.05 | 0.11 | 1.01% | 10.90 | 11.16 | 54604 | 6044.57 | 1.42% |
| 2025-11-04 | 11.15 | 10.94 | -0.24 | -2.15% | 10.86 | 11.18 | 68843 | 7568.69 | 1.80% |
| 2025-11-03 | 11.52 | 11.18 | -0.22 | -1.93% | 11.01 | 11.55 | 87365 | 9756.56 | 2.28% |
| 2025-10-31 | 11.35 | 11.40 | 0.02 | 0.18% | 11.31 | 11.54 | 57331 | 6526.08 | 1.50% |
| 2025-10-30 | 11.41 | 11.38 | -0.07 | -0.61% | 11.33 | 11.69 | 82105 | 9441.44 | 2.14% |
| 2025-10-29 | 11.62 | 11.45 | -0.18 | -1.55% | 11.32 | 11.63 | 108284 | 12391.02 | 2.83% |
| 2025-10-28 | 11.71 | 11.63 | -0.26 | -2.19% | 11.60 | 12.10 | 122914 | 14474.61 | 3.21% |
| 2025-10-27 | 11.37 | 11.89 | 0.50 | 4.39% | 11.37 | 12.20 | 217346 | 25902.88 | 5.67% |
| 2025-10-24 | 11.57 | 11.39 | -0.01 | -0.09% | 11.32 | 11.63 | 153011 | 17477.04 | 3.99% |
| 2025-10-23 | 11.41 | 11.40 | 0.05 | 0.44% | 11.20 | 11.88 | 307465 | 35064.16 | 8.02% |
| 2025-10-22 | 10.44 | 11.35 | 0.87 | 8.30% | 10.42 | 11.53 | 318388 | 35766.82 | 8.31% |
| 2025-10-21 | 10.35 | 10.48 | 0.17 | 1.65% | 10.34 | 10.55 | 82960 | 8681.19 | 2.16% |
| 2025-10-20 | 10.07 | 10.31 | 0.25 | 2.49% | 10.00 | 10.33 | 79531 | 8083.61 | 2.08% |
| 2025-10-17 | 10.28 | 10.06 | -0.13 | -1.28% | 10.04 | 10.29 | 63235 | 6424.51 | 1.65% |
| 2025-10-16 | 10.45 | 10.19 | -0.23 | -2.21% | 10.15 | 10.50 | 73067 | 7494.22 | 1.91% |
| 2025-10-15 | 10.52 | 10.42 | 0.04 | 0.39% | 10.35 | 10.80 | 95644 | 10059.13 | 2.50% |
| 2025-10-14 | 10.38 | 10.38 | -0.18 | -1.70% | 10.27 | 10.55 | 96857 | 10067.34 | 2.53% |
| 2025-10-13 | 10.13 | 10.56 | 0.44 | 4.35% | 9.90 | 10.65 | 184779 | 19263.85 | 4.82% |
| 2025-10-10 | 9.93 | 10.12 | 0.15 | 1.50% | 9.90 | 10.20 | 81712 | 8226.00 | 2.13% |
| 2025-10-09 | 9.91 | 9.97 | 0.06 | 0.61% | 9.87 | 10.24 | 78549 | 7866.82 | 2.05% |
| 2025-09-30 | 10.15 | 9.91 | -0.20 | -1.98% | 9.87 | 10.15 | 79375 | 7890.64 | 2.07% |
| 2025-09-29 | 9.98 | 10.11 | 0.13 | 1.30% | 9.87 | 10.18 | 81005 | 8159.56 | 2.11% |
| 2025-09-26 | 9.94 | 9.98 | 0.04 | 0.40% | 9.86 | 10.20 | 106323 | 10668.52 | 2.77% |
| 2025-09-25 | 9.81 | 9.94 | 0.11 | 1.12% | 9.76 | 9.98 | 84376 | 8316.83 | 2.20% |
| 2025-09-24 | 9.80 | 9.83 | -0.06 | -0.61% | 9.79 | 9.94 | 70114 | 6905.74 | 1.83% |
| 2025-09-23 | 9.67 | 9.89 | 0.22 | 2.28% | 9.45 | 9.93 | 104392 | 10131.75 | 2.72% |
| 2025-09-22 | 9.62 | 9.67 | 0.04 | 0.42% | 9.58 | 9.84 | 72865 | 7078.23 | 1.90% |
| 2025-09-19 | 9.53 | 9.63 | 0.10 | 1.05% | 9.49 | 9.66 | 59840 | 5731.68 | 1.56% |
| 2025-09-18 | 9.62 | 9.53 | -0.15 | -1.55% | 9.50 | 9.84 | 87817 | 8484.92 | 2.29% |
| 2025-09-17 | 9.84 | 9.68 | -0.12 | -1.22% | 9.67 | 9.84 | 69843 | 6792.04 | 1.82% |
| 2025-09-16 | 9.75 | 9.80 | 0.07 | 0.72% | 9.67 | 9.81 | 64706 | 6307.91 | 1.69% |
| 2025-09-15 | 9.89 | 9.73 | -0.21 | -2.11% | 9.69 | 9.94 | 83879 | 8175.92 | 2.19% |
| 2025-09-12 | 9.90 | 9.94 | 0.01 | 0.10% | 9.86 | 10.17 | 122439 | 12247.45 | 3.19% |
| 2025-09-11 | 10.11 | 9.93 | -0.17 | -1.68% | 9.83 | 10.12 | 131579 | 13028.51 | 3.43% |
| 2025-09-10 | 9.72 | 10.10 | 0.39 | 4.02% | 9.60 | 10.11 | 201069 | 19889.83 | 5.25% |
| 2025-09-09 | 9.61 | 9.71 | 0.07 | 0.73% | 9.56 | 9.83 | 129520 | 12575.43 | 3.38% |
| 2025-09-08 | 9.57 | 9.64 | 0.02 | 0.21% | 9.54 | 9.69 | 121922 | 11735.06 | 3.18% |
| 2025-09-05 | 9.63 | 9.62 | -0.01 | -0.10% | 9.44 | 9.63 | 132890 | 12698.79 | 3.47% |
| 2025-09-04 | 9.48 | 9.63 | 0.09 | 0.94% | 9.40 | 9.71 | 182662 | 17497.57 | 4.77% |
| 2025-09-03 | 9.96 | 9.54 | -0.48 | -4.79% | 9.41 | 10.10 | 237245 | 22904.75 | 6.19% |
| 2025-09-02 | 10.16 | 10.02 | -0.40 | -3.84% | 9.93 | 10.41 | 318942 | 32207.20 | 8.32% |
| 2025-09-01 | 10.87 | 10.42 | -0.45 | -4.14% | 10.28 | 11.07 | 531849 | 56221.77 | 13.88% |
| 2025-08-29 | 10.10 | 10.87 | 0.99 | 10.02% | 9.90 | 10.87 | 402735 | 42387.43 | 10.51% |
| 2025-08-28 | 8.97 | 9.88 | 0.90 | 10.02% | 8.97 | 9.88 | 284841 | 27551.55 | 7.43% |
| 2025-08-27 | 9.20 | 8.98 | -0.19 | -2.07% | 8.97 | 9.20 | 61256 | 5545.88 | 1.60% |
| 2025-08-26 | 9.05 | 9.17 | 0.13 | 1.44% | 8.98 | 9.20 | 63061 | 5753.93 | 1.65% |
| 2025-08-25 | 9.06 | 9.04 | -0.01 | -0.11% | 8.99 | 9.12 | 48324 | 4370.98 | 1.26% |
| 2025-08-22 | 9.14 | 9.05 | -0.08 | -0.88% | 8.96 | 9.16 | 59304 | 5353.59 | 1.55% |
| 2025-08-21 | 9.20 | 9.13 | -0.03 | -0.33% | 9.09 | 9.20 | 36944 | 3379.57 | 0.96% |
| 2025-08-20 | 9.11 | 9.16 | 0.04 | 0.44% | 9.08 | 9.17 | 27555 | 2516.34 | 0.72% |
| 2025-08-19 | 9.05 | 9.12 | 0.04 | 0.44% | 9.04 | 9.17 | 35916 | 3268.21 | 0.94% |
| 2025-08-18 | 9.07 | 9.08 | 0.06 | 0.67% | 9.04 | 9.18 | 48930 | 4447.78 | 1.28% |
| 2025-08-15 | 9.00 | 9.02 | -0.02 | -0.22% | 9.00 | 9.10 | 41976 | 3798.88 | 1.10% |
上证大盘股票行情在线 K线走势图
爱普股份(603020)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
