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
2026-09-16	10.79	10.80	-0.02	-0.18%	10.65	10.98	116099	12581	3.09%
2026-09-15	11.46	10.82	-0.35	-3.13%	10.78	11.67	218126	24203	5.81%
2026-09-14	10.09	11.17	1.02	10.05%	9.92	11.17	160940	17388	4.28%
2026-09-11	10.33	10.15	-0.18	-1.74%	10.00	10.70	90254	9261	2.40%
2026-09-10	10.64	10.33	-0.33	-3.10%	10.29	10.93	95328	10052	2.54%
2026-09-09	10.72	10.66	-0.05	-0.47%	10.50	11.10	120267	12940	3.20%
2026-09-08	10.41	10.71	0.30	2.88%	10.36	10.95	106536	11395	2.84%
2026-09-07	10.40	10.41	0.19	1.86%	10.32	10.72	68552	7163	1.82%
2026-09-04	10.25	10.22	-0.03	-0.29%	10.15	10.50	57375	5916	1.53%
2026-09-03	10.26	10.25	-0.01	-0.10%	10.14	10.40	42128	4321	1.12%
2026-09-02	10.40	10.26	-0.23	-2.19%	10.14	10.49	63987	6558	1.70%
2026-09-01	10.31	10.49	0.19	1.84%	10.24	10.88	94655	9957	2.52%
2026-08-31	10.19	10.30	0.10	0.98%	10.12	10.44	47070	4852	1.25%
2026-08-28	10.11	10.20	0.10	0.99%	10.10	10.30	46588	4760	1.24%
2026-08-27	9.90	10.10	0.18	1.81%	9.89	10.21	59301	5981	1.58%
2026-08-26	9.98	9.92	-0.05	-0.50%	9.87	10.08	33356	3319	0.89%
2026-08-25	9.86	9.97	0.11	1.12%	9.77	10.03	36698	3637	0.98%
2026-08-24	10.05	9.86	-0.20	-1.99%	9.74	10.05	39841	3922	1.06%
2026-08-21	9.95	10.06	0.01	0.10%	9.80	10.13	33241	3315	0.88%
2026-08-20	9.92	10.05	0.20	2.03%	9.88	10.13	34940	3503	0.93%
2026-08-19	10.20	9.85	-0.46	-4.46%	9.81	10.30	73639	7328	1.96%
2026-08-18	10.41	10.31	-0.09	-0.87%	10.22	10.54	52123	5390	1.39%
2026-08-17	10.30	10.40	0.16	1.56%	10.10	10.43	58690	6044	1.56%
2026-08-14	10.64	10.24	-0.16	-1.54%	10.05	10.64	78341	8009	2.09%
2026-08-13	10.61	10.40	-0.21	-1.98%	10.36	10.69	64614	6818	1.72%
2026-08-12	10.47	10.61	0.09	0.86%	10.47	10.89	97276	10376	2.59%
2026-08-11	11.01	10.52	-0.49	-4.45%	10.48	11.53	178588	19441	4.75%
2026-08-10	10.08	11.01	1.00	9.99%	9.86	11.01	118284	12445	3.15%
2026-08-07	10.16	10.01	-0.10	-0.99%	9.90	10.16	52440	5251	1.40%
2026-08-06	10.03	10.11	0.01	0.10%	9.95	10.28	60677	6133	1.62%
2026-08-05	9.95	10.10	0.27	2.75%	9.88	10.21	68365	6876	1.82%
2026-08-04	9.44	9.83	0.44	4.69%	9.40	9.94	63813	6182	1.70%
2026-08-03	9.20	9.39	0.11	1.19%	9.20	9.49	45413	4259	1.21%
2026-07-31	9.19	9.28	0.23	2.54%	9.12	9.43	79887	7436	2.13%
2026-07-30	9.36	9.05	-0.30	-3.21%	8.95	9.45	76395	6989	2.03%
2026-07-29	9.28	9.35	0.14	1.52%	9.16	9.51	72146	6732	1.92%
2026-07-28	9.46	9.21	-0.25	-2.64%	9.16	9.64	52197	4897	1.39%
2026-07-27	8.99	9.46	0.38	4.19%	8.99	9.57	57411	5375	1.53%
2026-07-24	9.13	9.08	-0.14	-1.52%	9.03	9.38	48740	4470	1.30%
2026-07-23	9.30	9.22	-0.06	-0.65%	9.10	9.41	59853	5513	1.59%
2026-07-22	9.81	9.28	-0.65	-6.55%	9.27	10.07	76095	7278	2.03%
2026-07-21	9.67	9.93	0.31	3.22%	8.87	10.26	157055	15037	4.18%
2026-07-20	10.80	9.62	-0.98	-9.25%	9.54	10.85	124888	12534	3.32%
2026-07-17	11.67	10.60	-1.03	-8.86%	10.56	11.72	82970	9164	2.21%
2026-07-16	12.60	11.63	-0.92	-7.33%	11.52	12.60	80944	9651	2.15%
2026-07-15	12.57	12.55	0.23	1.87%	12.39	12.79	79834	10051	2.13%
2026-07-14	12.46	12.32	-0.31	-2.45%	12.00	12.60	102681	12632	2.73%
2026-07-13	13.91	12.63	-1.40	-9.98%	12.63	14.00	172945	22593	4.60%
2026-07-10	13.32	14.03	0.84	6.37%	13.13	14.11	137615	18894	3.66%
2026-07-09	13.16	13.19	-0.06	-0.45%	12.61	13.38	120579	15686	3.21%
2026-07-08	12.85	13.25	0.03	0.23%	12.71	13.98	213349	28316	5.68%
2026-07-07	14.54	13.22	-1.47	-10.01%	13.22	14.69	205521	27691	5.47%
2026-07-06	13.87	14.69	1.34	10.04%	13.52	14.69	97713	14142	2.60%
2026-07-03	13.78	13.35	-0.45	-3.26%	13.31	13.95	80633	10901	2.15%
2026-07-02	14.10	13.80	-0.22	-1.57%	13.70	14.44	91630	12803	2.44%
2026-07-01	13.98	14.02	0.02	0.14%	13.81	14.77	96617	13746	2.57%
2026-06-30	13.82	14.10	0.30	2.17%	13.23	14.17	108836	14893	2.90%
2026-06-29	14.16	13.80	-0.62	-4.30%	13.70	14.57	130079	18268	3.46%
2026-06-26	14.90	14.42	-0.59	-3.93%	14.38	14.90	102654	14959	2.73%
2026-06-25	14.64	15.01	0.31	2.11%	14.50	15.15	150011	22206	3.99%
2026-06-24	14.45	14.70	0.23	1.59%	13.99	14.86	152549	22060	4.06%
2026-06-23	15.07	14.47	-0.40	-2.69%	14.37	15.15	147638	21475	3.93%
2026-06-22	13.89	14.87	0.91	6.52%	13.89	15.00	240435	35098	6.40%
2026-06-18	13.77	13.96	0.07	0.50%	13.60	14.58	339457	48103	9.04%
2026-06-17	12.88	13.89	1.26	9.98%	12.43	13.89	303852	41391	8.09%
2026-06-16	11.87	12.63	0.89	7.58%	11.69	12.68	237525	28960	6.32%
2026-06-15	13.10	11.74	-1.30	-9.97%	11.74	13.10	306187	37074	8.15%
2026-06-12	11.98	13.04	1.19	10.04%	11.88	13.04	238468	30414	6.35%
2026-06-11	11.64	11.85	-0.12	-1.00%	11.58	12.09	145191	17151	3.87%
2026-06-10	11.65	11.97	0.33	2.84%	11.52	12.14	190201	22785	5.06%
2026-06-09	10.69	11.64	1.06	10.02%	10.69	11.64	193012	21766	5.14%
2026-06-08	10.50	10.58	-0.09	-0.84%	10.34	10.75	120009	12653	3.19%