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
2026-04-30	20.60	20.41	0.38	1.90%	19.87	20.94	190412	38709	3.75%
2026-04-29	19.47	20.03	1.82	9.99%	19.47	20.03	53256	10640	1.05%
2026-04-28	18.85	18.21	-0.64	-3.40%	18.13	18.85	25936	4761	0.51%
2026-04-27	18.85	18.85	0.15	0.80%	18.71	18.99	26661	5027	0.52%
2026-04-24	19.08	18.70	-0.39	-2.04%	18.69	19.15	27831	5236	0.55%
2026-04-23	19.43	19.09	-0.38	-1.95%	18.93	19.48	27465	5241	0.54%
2026-04-22	19.08	19.47	0.30	1.56%	19.02	19.58	35031	6803	0.69%
2026-04-21	19.24	19.17	-0.02	-0.10%	18.93	19.28	22353	4259	0.44%
2026-04-20	19.31	19.19	-0.19	-0.98%	19.05	19.41	35193	6770	0.69%
2026-04-17	19.33	19.38	0.12	0.62%	19.01	19.58	28318	5447	0.56%
2026-04-16	18.95	19.26	0.35	1.85%	18.92	19.36	30907	5909	0.61%
2026-04-15	19.42	18.91	-0.16	-0.84%	18.83	19.42	29592	5638	0.58%
2026-04-14	18.86	19.07	0.37	1.98%	18.70	19.11	28280	5347	0.56%
2026-04-13	18.92	18.70	-0.28	-1.48%	18.65	18.95	29749	5576	0.59%
2026-04-10	18.69	18.98	0.46	2.48%	18.56	19.29	35828	6817	0.70%
2026-04-09	18.74	18.52	-0.32	-1.70%	18.37	18.77	30291	5614	0.60%
2026-04-08	18.39	18.84	0.77	4.26%	18.39	18.88	41150	7703	0.81%
2026-04-07	18.35	18.07	-0.28	-1.53%	17.99	18.68	31245	5688	0.61%
2026-04-03	19.16	18.35	-0.63	-3.32%	18.34	19.17	23956	4448	0.47%
2026-04-02	19.33	18.98	-0.38	-1.96%	18.83	19.34	28221	5367	0.56%
2026-04-01	19.23	19.36	0.40	2.11%	19.15	19.50	28740	5553	0.57%
2026-03-31	19.10	18.96	-0.10	-0.52%	18.90	19.36	30474	5820	0.60%
2026-03-30	19.90	19.06	-1.03	-5.13%	18.80	19.97	61122	11718	1.20%
2026-03-27	19.89	20.09	0.07	0.35%	19.79	20.36	25155	5072	0.49%
2026-03-26	20.20	20.02	-0.24	-1.18%	19.90	20.50	23659	4779	0.47%
2026-03-25	20.20	20.26	0.03	0.15%	20.18	20.50	23446	4764	0.46%
2026-03-24	20.17	20.23	0.65	3.32%	19.78	20.25	38251	7658	0.75%
2026-03-23	20.67	19.58	-1.32	-6.32%	19.38	20.89	59517	11920	1.17%
2026-03-20	21.39	20.90	-0.50	-2.34%	20.90	21.55	22923	4867	0.45%
2026-03-19	21.70	21.40	-0.47	-2.15%	21.19	21.70	21986	4713	0.43%
2026-03-18	21.84	21.87	0.06	0.28%	21.61	22.05	21585	4711	0.42%
2026-03-17	22.28	21.81	-0.45	-2.02%	21.77	22.39	24938	5502	0.49%
2026-03-16	22.71	22.26	-0.55	-2.41%	22.15	22.85	35112	7864	0.69%
2026-03-13	23.16	22.81	-0.33	-1.43%	22.74	23.44	28703	6640	0.56%
2026-03-12	22.89	23.14	0.24	1.05%	22.50	23.36	34864	8017	0.69%
2026-03-11	22.98	22.90	-0.08	-0.35%	22.80	23.07	22403	5133	0.44%
2026-03-10	22.82	22.98	0.40	1.77%	22.80	23.24	27999	6445	0.55%
2026-03-09	22.80	22.58	-0.29	-1.27%	21.87	22.80	42357	9432	0.83%
2026-03-06	22.39	22.87	0.48	2.14%	22.39	23.12	27366	6250	0.54%
2026-03-05	22.36	22.39	0.39	1.77%	22.19	22.75	32778	7361	0.64%
2026-03-04	22.64	22.00	-0.66	-2.91%	22.00	22.74	39173	8734	0.77%
2026-03-03	23.02	22.66	-0.48	-2.07%	22.66	23.44	44462	10231	0.87%
2026-03-02	24.25	23.14	-1.36	-5.55%	22.81	24.25	84429	19675	1.66%
2026-02-27	24.83	24.50	-0.33	-1.33%	24.48	25.05	34646	8549	0.68%
2026-02-26	24.70	24.83	0.18	0.73%	24.36	24.90	36616	9028	0.72%
2026-02-25	24.90	24.65	-0.18	-0.72%	24.65	25.03	31827	7904	0.63%
2026-02-24	25.10	24.83	0.13	0.53%	24.40	25.10	32927	8173	0.65%
2026-02-13	24.88	24.70	-0.11	-0.44%	24.70	25.27	32497	8116	0.64%
2026-02-12	25.08	24.81	-0.27	-1.08%	24.78	25.30	37657	9400	0.74%
2026-02-11	25.13	25.08	0.03	0.12%	24.86	25.65	35758	9031	0.70%
2026-02-10	25.33	25.05	-0.29	-1.14%	24.86	25.58	36630	9197	0.72%
2026-02-09	25.85	25.34	-0.41	-1.59%	25.21	26.20	42941	10937	0.84%
2026-02-06	25.57	25.75	0.10	0.39%	25.42	26.43	53743	13902	1.06%
2026-02-05	25.09	25.65	0.59	2.35%	24.94	25.95	57623	14679	1.12%
2026-02-04	25.06	25.06	-0.14	-0.56%	24.75	25.26	34170	8536	0.67%
2026-02-03	24.30	25.20	1.09	4.52%	24.09	25.23	53879	13348	1.05%
2026-02-02	24.75	24.11	-0.72	-2.90%	24.08	25.03	41325	10120	0.81%
2026-01-30	24.51	24.83	0.23	0.93%	24.06	24.96	44498	10934	0.87%
2026-01-29	25.27	24.60	-0.83	-3.26%	24.45	25.51	51046	12712	1.00%
2026-01-28	26.14	25.43	-0.81	-3.09%	25.33	26.53	47719	12272	0.93%
2026-01-27	25.80	26.24	0.44	1.71%	25.01	26.43	62655	16176	1.22%
2026-01-26	27.15	25.80	-1.17	-4.34%	25.20	27.30	92726	24024	1.81%