亚普股份 (603013) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	16.09	16.17	0.09	0.56%	16.09	16.37	17080	2771	0.34%
2026-08-19	16.81	16.08	-0.65	-3.89%	16.05	16.81	22316	3637	0.44%
2026-08-18	16.66	16.73	0.05	0.30%	16.48	16.73	17885	2970	0.35%
2026-08-17	16.47	16.68	0.29	1.77%	16.28	16.70	21569	3559	0.42%
2026-08-14	16.69	16.39	-0.23	-1.38%	16.31	16.69	28872	4746	0.57%
2026-08-13	16.91	16.62	-0.24	-1.42%	16.62	16.96	23989	4021	0.47%
2026-08-12	16.87	16.86	0.09	0.54%	16.71	16.95	22528	3799	0.44%
2026-08-11	17.09	16.77	-0.21	-1.24%	16.71	17.09	28030	4709	0.55%
2026-08-10	16.75	16.98	0.23	1.37%	16.63	17.06	22006	3720	0.43%
2026-08-07	16.80	16.75	-0.01	-0.06%	16.46	16.80	25004	4157	0.49%
2026-08-06	16.84	16.76	-0.26	-1.53%	16.60	17.09	26088	4377	0.51%
2026-08-05	17.08	17.02	-0.12	-0.70%	16.95	17.25	31987	5457	0.63%
2026-08-04	17.50	17.14	-0.40	-2.28%	17.06	17.71	31568	5433	0.62%
2026-08-03	17.18	17.54	0.30	1.74%	17.16	17.65	42110	7378	0.83%
2026-07-31	17.06	17.24	0.09	0.52%	17.00	17.37	33483	5779	0.66%
2026-07-30	16.90	17.15	0.25	1.48%	16.71	17.29	37443	6404	0.74%
2026-07-29	16.10	16.90	0.79	4.90%	16.05	17.01	47612	7931	0.94%
2026-07-28	15.80	16.11	0.27	1.70%	15.66	16.27	21643	3470	0.43%
2026-07-27	15.51	15.84	0.32	2.06%	15.50	15.97	25760	4076	0.51%
2026-07-24	15.97	15.52	-0.38	-2.39%	15.46	15.97	19093	2982	0.38%
2026-07-23	15.50	15.90	0.53	3.45%	15.32	15.94	32861	5164	0.65%
2026-07-22	15.98	15.37	-0.62	-3.88%	15.28	15.98	44312	6876	0.87%
2026-07-21	15.76	15.99	0.23	1.46%	15.60	16.15	34308	5458	0.68%
2026-07-20	15.79	15.76	0.01	0.06%	15.41	16.16	35606	5631	0.70%
2026-07-17	16.52	15.75	-0.68	-4.14%	15.67	16.67	32201	5173	0.63%
2026-07-16	16.32	16.43	0.17	1.05%	16.02	16.64	27148	4450	0.53%
2026-07-15	16.12	16.26	0.14	0.87%	16.00	16.47	26091	4242	0.51%
2026-07-14	15.73	16.12	0.51	3.27%	15.46	16.17	29284	4660	0.58%
2026-07-13	16.34	15.61	-0.88	-5.34%	15.57	16.66	34460	5485	0.68%
2026-07-10	16.25	16.49	0.21	1.29%	16.11	16.80	31268	5165	0.62%
2026-07-09	16.08	16.28	-0.05	-0.31%	16.07	16.59	33630	5479	0.66%
2026-07-08	16.97	16.33	-0.52	-3.09%	16.33	16.97	31016	5114	0.61%
2026-07-07	17.63	16.85	-0.49	-2.83%	16.74	17.80	45396	7784	0.89%
2026-07-06	17.75	17.34	-0.32	-1.81%	17.16	18.00	68946	11952	1.36%
2026-07-03	16.26	17.66	1.61	10.03%	16.14	17.66	53390	9082	1.05%
2026-07-02	16.06	16.05	0.04	0.25%	15.91	16.43	31770	5154	0.63%
2026-07-01	15.83	16.01	0.22	1.39%	15.71	16.38	35758	5737	0.70%
2026-06-30	15.91	15.79	-0.14	-0.88%	15.72	16.25	28846	4573	0.57%
2026-06-29	16.19	15.93	0.06	0.38%	15.38	16.19	33067	5223	0.65%
2026-06-26	16.45	15.87	-0.49	-3.00%	15.85	16.45	26940	4318	0.53%
2026-06-25	16.68	16.36	-0.32	-1.92%	16.30	16.83	30243	4977	0.60%
2026-06-24	17.21	16.68	-0.33	-1.94%	16.68	17.21	26538	4466	0.52%
2026-06-23	16.83	17.01	0.01	0.06%	16.83	17.49	29378	5046	0.58%
2026-06-22	17.53	17.00	-0.68	-3.85%	16.68	17.60	39004	6595	0.77%
2026-06-18	17.50	17.68	0.33	1.90%	17.25	17.80	27888	4904	0.55%
2026-06-17	17.30	17.35	-0.25	-1.42%	17.29	17.64	20183	3514	0.40%
2026-06-16	18.10	17.60	-0.36	-2.00%	17.58	18.15	25636	4536	0.50%
2026-06-15	17.50	17.96	0.81	4.72%	17.36	18.08	41856	7463	0.82%
2026-06-12	17.34	17.15	0.26	1.54%	17.05	17.61	34522	6002	0.68%
2026-06-11	17.56	16.89	-0.41	-2.37%	16.72	17.56	33233	5623	0.65%
2026-06-10	17.62	17.30	-0.33	-1.87%	17.14	17.62	28858	4997	0.57%
2026-06-09	18.06	17.63	-0.21	-1.18%	17.40	18.06	38551	6820	0.76%
2026-06-08	18.17	17.84	-0.61	-3.31%	17.45	18.42	34364	6180	0.68%
2026-06-05	19.10	18.45	-0.05	-0.27%	18.07	19.10	45731	8427	0.90%
2026-06-04	18.86	18.50	-0.35	-1.86%	18.42	19.06	31199	5835	0.61%
2026-06-03	19.20	18.85	-0.47	-2.43%	18.84	19.42	31516	6026	0.62%
2026-06-02	19.68	19.32	-0.36	-1.83%	19.21	19.96	29213	5682	0.57%
2026-06-01	19.20	19.68	0.44	2.29%	19.20	19.73	41887	8181	0.82%
2026-05-29	19.69	19.24	-0.36	-1.84%	19.15	19.90	31897	6162	0.63%
2026-05-28	19.29	19.60	0.06	0.31%	19.20	19.75	26312	5133	0.52%
2026-05-27	20.44	19.54	-0.65	-3.22%	19.45	20.44	32585	6438	0.64%
2026-05-26	20.49	20.19	-0.29	-1.42%	19.94	20.62	35781	7261	0.70%
2026-05-25	20.90	20.48	-0.30	-1.44%	20.24	21.00	36588	7526	0.72%
2026-05-22	20.79	20.78	-0.19	-0.91%	20.60	21.09	44595	9269	0.88%
2026-05-21	20.98	21.32	0.51	2.45%	20.89	21.61	63259	13484	1.24%
2026-05-20	21.05	20.81	-0.35	-1.65%	20.57	21.15	33512	6963	0.66%
2026-05-19	21.29	21.16	-0.12	-0.56%	21.00	21.49	28957	6132	0.57%
2026-05-18	21.39	21.28	-0.29	-1.34%	20.91	21.65	43864	9296	0.86%
2026-05-15	21.07	21.57	0.50	2.37%	21.07	21.97	53522	11557	1.05%
2026-05-14	21.42	21.07	-0.23	-1.08%	21.06	21.43	29530	6274	0.58%
2026-05-13	21.10	21.30	0.09	0.42%	20.91	21.50	34637	7383	0.68%