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
2026-05-07	10.95	11.27	0.32	2.92%	10.90	11.33	65187	7291	1.74%
2026-05-06	10.93	10.95	0.08	0.74%	10.88	11.20	51221	5656	1.34%
2026-04-30	10.78	10.87	0.00	0.00%	10.78	10.98	32475	3520	0.85%
2026-04-29	10.66	10.87	0.22	2.07%	10.61	10.94	30718	3328	0.80%
2026-04-28	10.97	10.65	-0.31	-2.83%	10.60	10.99	49638	5331	1.30%
2026-04-27	10.80	10.96	0.31	2.91%	10.47	11.04	54126	5828	1.41%
2026-04-24	10.88	10.65	-0.37	-3.36%	10.26	10.99	88094	9346	2.30%
2026-04-23	11.05	11.02	-0.10	-0.90%	11.02	11.29	68178	7589	1.78%
2026-04-22	11.46	11.12	-0.41	-3.56%	11.09	11.58	75980	8564	1.98%
2026-04-21	11.47	11.53	0.06	0.52%	11.29	11.58	41447	4759	1.08%
2026-04-20	11.45	11.47	0.02	0.17%	11.26	11.50	40063	4546	1.05%
2026-04-17	11.38	11.45	0.14	1.24%	11.22	11.59	60017	6869	1.57%
2026-04-16	11.04	11.31	0.26	2.35%	11.00	11.32	55160	6197	1.44%
2026-04-15	11.27	11.05	-0.13	-1.16%	11.00	11.36	32539	3608	0.85%
2026-04-14	11.32	11.18	0.03	0.27%	11.10	11.32	28365	3172	0.74%
2026-04-13	11.21	11.15	-0.15	-1.33%	11.08	11.35	35708	3989	0.93%
2026-04-10	11.36	11.30	-0.09	-0.79%	11.30	11.46	38205	4337	1.00%
2026-04-09	11.31	11.39	0.09	0.80%	11.24	11.51	54434	6194	1.42%
2026-04-08	11.16	11.30	0.33	3.01%	11.04	11.40	57768	6507	1.51%
2026-04-07	10.99	10.97	0.03	0.27%	10.86	11.15	63332	6975	1.65%
2026-04-03	11.44	10.94	-0.54	-4.70%	10.93	11.46	78502	8715	2.05%
2026-04-02	11.30	11.48	0.22	1.95%	11.25	11.88	112938	13001	2.95%
2026-04-01	11.12	11.26	0.21	1.90%	11.00	11.30	52090	5830	1.36%
2026-03-31	11.13	11.05	-0.09	-0.81%	11.00	11.25	68811	7664	1.80%
2026-03-30	10.74	11.14	0.32	2.96%	10.74	11.15	96104	10592	2.51%
2026-03-27	10.30	10.82	0.38	3.64%	10.30	10.85	55118	5905	1.44%
2026-03-26	10.45	10.44	-0.01	-0.10%	10.38	10.63	36793	3849	0.96%
2026-03-25	9.94	10.45	0.55	5.56%	9.94	10.45	55054	5662	1.44%
2026-03-24	9.45	9.90	0.50	5.32%	9.45	9.90	46924	4550	1.22%
2026-03-23	10.20	9.40	-0.95	-9.18%	9.33	10.29	108446	10501	2.83%
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%