爱普股份 (603020) - 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
2026-03-20	10.48	10.35	-0.09	-0.86%	10.34	10.76	40073	4209	1.05%
2026-03-19	10.65	10.44	-0.27	-2.52%	10.38	10.69	40198	4211	1.05%
2026-03-18	10.84	10.71	-0.09	-0.83%	10.56	10.85	39006	4159	1.02%
2026-03-17	10.76	10.80	-0.02	-0.18%	10.76	11.06	48580	5299	1.27%
2026-03-16	11.02	10.82	-0.17	-1.55%	10.72	11.15	56183	6096	1.47%
2026-03-13	11.30	10.99	-0.30	-2.66%	10.96	11.50	110602	12370	2.89%
2026-03-12	10.63	11.29	0.68	6.41%	10.63	11.42	194473	21729	5.07%
2026-03-11	10.53	10.61	0.13	1.24%	10.45	10.61	29314	3087	0.76%
2026-03-10	10.46	10.48	0.05	0.48%	10.45	10.53	23409	2456	0.61%
2026-03-09	10.45	10.43	-0.10	-0.95%	10.34	10.57	33330	3479	0.87%
2026-03-06	10.23	10.53	0.30	2.93%	10.18	10.57	34009	3556	0.89%
2026-03-05	10.20	10.23	0.10	0.99%	10.19	10.35	30936	3180	0.81%
2026-03-04	10.25	10.13	-0.17	-1.65%	10.06	10.35	52198	5322	1.36%
2026-03-03	10.80	10.30	-0.41	-3.83%	10.28	10.82	56660	5955	1.48%
2026-03-02	10.86	10.71	-0.29	-2.64%	10.58	10.93	56035	6017	1.46%
2026-02-27	10.92	11.00	0.08	0.73%	10.83	11.02	42433	4633	1.11%
2026-02-26	11.25	10.92	-0.31	-2.76%	10.87	11.30	79475	8726	2.07%
2026-02-25	11.05	11.23	0.18	1.63%	11.04	11.70	129108	14750	3.37%
2026-02-24	10.82	11.05	0.27	2.50%	10.82	11.09	35507	3894	0.93%
2026-02-13	10.83	10.78	-0.07	-0.65%	10.77	10.98	32397	3517	0.85%
2026-02-12	11.04	10.85	-0.20	-1.81%	10.82	11.06	43378	4730	1.13%
2026-02-11	11.03	11.05	0.02	0.18%	10.97	11.17	48858	5413	1.27%
2026-02-10	11.56	11.03	-0.53	-4.58%	10.96	11.56	92601	10284	2.42%
2026-02-09	11.57	11.56	0.12	1.05%	11.34	11.75	95648	11058	2.50%
2026-02-06	11.64	11.44	-0.16	-1.38%	11.30	11.78	96720	11147	2.52%
2026-02-05	11.15	11.60	0.34	3.02%	11.15	11.95	142450	16683	3.72%
2026-02-04	10.88	11.26	0.36	3.30%	10.80	11.49	100296	11238	2.62%
2026-02-03	10.75	10.90	0.20	1.87%	10.70	10.90	35193	3808	0.92%
2026-02-02	11.13	10.70	-0.30	-2.73%	10.70	11.13	38462	4191	1.00%
2026-01-30	10.81	11.00	0.20	1.85%	10.78	11.03	35804	3914	0.93%
2026-01-29	10.89	10.80	-0.13	-1.19%	10.75	10.99	35574	3866	0.93%
2026-01-28	11.00	10.93	-0.13	-1.18%	10.91	11.14	32937	3629	0.86%
2026-01-27	11.10	11.06	-0.09	-0.81%	10.87	11.17	34551	3804	0.90%
2026-01-26	11.13	11.15	-0.01	-0.09%	11.04	11.32	47541	5301	1.24%
2026-01-23	11.25	11.16	-0.04	-0.36%	11.11	11.28	41018	4575	1.07%
2026-01-22	10.98	11.20	0.22	2.00%	10.91	11.31	63507	7087	1.66%
2026-01-21	10.97	10.98	0.03	0.27%	10.90	11.14	58953	6491	1.54%
2026-01-20	10.74	10.95	0.21	1.96%	10.65	10.96	63579	6887	1.66%
2026-01-19	10.64	10.74	0.10	0.94%	10.52	10.78	34613	3698	0.90%
2026-01-16	10.70	10.64	0.03	0.28%	10.57	10.71	33826	3596	0.88%
2026-01-15	10.65	10.61	-0.15	-1.39%	10.58	10.84	63219	6746	1.65%
2026-01-14	10.91	10.76	-0.15	-1.37%	10.62	11.12	105838	11450	2.76%
2026-01-13	10.81	10.91	0.05	0.46%	10.76	11.21	93921	10348	2.45%
2026-01-12	10.45	10.86	0.49	4.73%	10.42	11.36	130427	14273	3.40%
2026-01-09	10.29	10.37	0.12	1.17%	10.18	10.37	44438	4566	1.16%
2026-01-08	10.29	10.25	-0.02	-0.19%	10.21	10.33	34452	3535	0.90%
2026-01-07	10.17	10.27	0.12	1.18%	10.15	10.39	48498	4980	1.27%
2026-01-06	10.16	10.15	-0.01	-0.10%	10.09	10.21	33073	3355	0.86%
2026-01-05	10.14	10.16	0.02	0.20%	10.11	10.20	24813	2521	0.65%
2025-12-31	10.10	10.14	0.02	0.20%	10.00	10.17	29049	2931	0.76%
2025-12-30	10.28	10.12	-0.15	-1.46%	10.10	10.29	26525	2689	0.69%
2025-12-29	10.16	10.27	0.10	0.98%	10.05	10.37	38674	3945	1.01%
2025-12-26	10.42	10.17	-0.14	-1.36%	10.16	10.42	39510	4046	1.03%
2025-12-25	10.39	10.31	-0.03	-0.29%	10.20	10.41	29155	3004	0.76%
2025-12-24	10.24	10.34	0.10	0.98%	10.12	10.42	31417	3244	0.82%
2025-12-23	10.55	10.24	-0.19	-1.82%	10.24	10.65	46390	4814	1.21%
2025-12-22	10.24	10.43	0.33	3.27%	10.20	10.78	78630	8239	2.05%
2025-12-19	10.10	10.10	0.00	0.00%	10.05	10.19	26958	2724	0.70%
2025-12-18	9.97	10.10	0.15	1.51%	9.89	10.16	47532	4797	1.24%
2025-12-17	9.84	9.95	0.12	1.22%	9.66	9.95	40370	3969	1.05%
2025-12-16	9.85	9.83	0.01	0.10%	9.70	9.86	26971	2634	0.70%
2025-12-15	9.80	9.82	0.04	0.41%	9.70	9.83	23611	2309	0.62%
2025-12-12	9.70	9.78	0.03	0.31%	9.70	9.87	33123	3231	0.86%