爱普股份（603020）历史行情

以下为爱普股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	10.590	10.370	10.760	10.280	-0.080	-0.766%	8.31万	0.00亿	0.000%
2026-10-15	11.050	10.450	11.220	10.360	-0.870	-7.686%	12.37万	0.00亿	0.000%
2026-10-14	12.000	11.320	12.580	11.260	-0.850	-6.984%	12.02万	0.00亿	0.000%
2026-10-13	12.000	12.170	12.420	11.480	0.060	0.495%	12.46万	0.00亿	0.000%
2026-10-12	13.220	12.110	13.390	12.090	-0.820	-6.342%	14.11万	0.00亿	0.000%
2026-10-09	13.000	12.930	13.080	11.850	0.180	1.412%	23.08万	0.00亿	0.000%
2026-10-08	12.700	12.750	13.730	12.690	0.270	2.163%	32.52万	0.00亿	0.000%
2026-10-07	12.310	12.480	12.790	12.080	0.370	3.055%	1,664.40万	2.08亿	4.431%
2026-10-06	12.310	12.480	12.790	12.080	0.370	3.055%	1,664.40万	2.08亿	4.431%
2026-10-05	12.310	12.480	12.790	12.080	0.370	3.055%	1,664.40万	2.08亿	4.431%
2026-10-02	12.310	12.480	12.790	12.080	0.370	3.055%	1,664.40万	2.08亿	4.431%
2026-10-01	12.310	12.480	12.790	12.080	0.370	3.055%	1,664.40万	2.08亿	4.431%
2026-09-30	12.310	12.480	12.790	12.080	0.370	3.055%	16.64万	0.00亿	0.000%
2026-09-29	12.240	12.110	12.580	12.110	-0.240	-1.943%	9.26万	0.00亿	0.000%
2026-09-28	12.710	12.350	12.790	12.190	-0.530	-4.115%	14.92万	0.00亿	0.000%
2026-09-27	13.210	12.880	13.510	12.820	-0.460	-3.448%	1,800.07万	2.37亿	4.792%
2026-09-24	13.210	12.880	13.510	12.820	-0.460	-3.448%	18.00万	0.00亿	0.000%
2026-09-23	13.830	13.340	14.140	13.210	-0.490	-3.543%	37.28万	0.00亿	0.000%
2026-09-22	13.470	13.830	13.830	13.080	1.260	10.024%	25.79万	0.00亿	0.000%
2026-09-21	11.430	12.570	12.570	11.420	1.140	9.974%	21.73万	0.00亿	0.000%
2026-09-18	11.000	11.430	11.620	10.880	0.100	0.883%	18.88万	0.00亿	0.000%
2026-09-17	10.730	11.330	11.350	10.700	0.530	4.907%	19.64万	0.00亿	0.000%
2026-09-16	10.790	10.800	10.980	10.650	-0.020	-0.185%	11.61万	0.00亿	0.000%
2026-09-15	11.460	10.820	11.670	10.780	-0.350	-3.133%	21.81万	0.00亿	0.000%
2026-09-14	10.090	11.170	11.170	9.920	1.020	10.049%	16.09万	0.00亿	0.000%
2026-09-11	10.330	10.150	10.700	10.000	-0.180	-1.742%	9.03万	0.00亿	0.000%
2026-09-10	10.640	10.330	10.930	10.290	-0.330	-3.096%	9.53万	0.00亿	0.000%
2026-09-09	10.720	10.660	11.100	10.500	-0.050	-0.467%	12.03万	0.00亿	0.000%
2026-09-08	10.410	10.710	10.950	10.360	0.300	2.882%	10.65万	0.00亿	0.000%
2026-09-07	10.400	10.410	10.720	10.320	0.190	1.859%	6.86万	0.00亿	0.000%
2026-09-04	10.250	10.220	10.500	10.150	-0.030	-0.293%	5.74万	0.00亿	0.000%
2026-09-03	10.260	10.250	10.400	10.140	-0.010	-0.097%	4.21万	0.00亿	0.000%
2026-09-02	10.400	10.260	10.490	10.140	-0.230	-2.193%	6.40万	0.00亿	0.000%
2026-09-01	10.310	10.490	10.880	10.240	0.190	1.845%	9.47万	0.00亿	0.000%
2026-08-31	10.190	10.300	10.440	10.120	0.100	0.980%	4.71万	0.00亿	0.000%
2026-08-28	10.110	10.200	10.300	10.100	0.100	0.990%	4.66万	0.00亿	0.000%
2026-08-27	9.900	10.100	10.210	9.890	0.180	1.815%	5.93万	0.00亿	0.000%
2026-08-26	9.980	9.920	10.080	9.870	-0.050	-0.502%	3.34万	0.00亿	0.000%
2026-08-25	9.860	9.970	10.030	9.770	0.110	1.116%	3.67万	0.00亿	0.000%
2026-08-24	10.050	9.860	10.050	9.740	-0.200	-1.988%	3.98万	0.00亿	0.000%
2026-08-21	9.950	10.060	10.130	9.800	0.010	0.100%	3.32万	0.00亿	0.000%
2026-08-20	9.920	10.050	10.130	9.880	0.200	2.030%	3.49万	0.00亿	0.000%
2026-08-19	10.200	9.850	10.300	9.810	-0.460	-4.462%	7.36万	0.00亿	0.000%
2026-08-18	10.410	10.310	10.540	10.220	-0.090	-0.865%	5.21万	0.00亿	0.000%
2026-08-17	10.300	10.400	10.430	10.100	0.160	1.563%	5.87万	0.00亿	0.000%
2026-08-14	10.640	10.240	10.640	10.050	-0.160	-1.538%	7.83万	0.00亿	0.000%
2026-08-13	10.610	10.400	10.690	10.360	-0.210	-1.979%	6.46万	0.00亿	0.000%
2026-08-12	10.470	10.610	10.890	10.470	0.090	0.856%	9.73万	0.00亿	0.000%
2026-08-11	11.010	10.520	11.530	10.480	-0.490	-4.450%	17.86万	0.00亿	0.000%
2026-08-10	10.080	11.010	11.010	9.860	1.000	9.990%	11.83万	0.00亿	0.000%
2026-08-07	10.160	10.010	10.160	9.900	-0.100	-0.989%	5.24万	0.00亿	0.000%
2026-08-06	10.030	10.110	10.280	9.950	0.010	0.099%	6.07万	0.00亿	0.000%
2026-08-05	9.950	10.100	10.210	9.880	0.270	2.747%	6.84万	0.00亿	0.000%
2026-08-04	9.440	9.830	9.940	9.400	0.440	4.686%	6.38万	0.00亿	0.000%
2026-08-03	9.200	9.390	9.490	9.200	0.110	1.185%	4.54万	0.00亿	0.000%
2026-07-31	9.190	9.280	9.430	9.120	0.230	2.541%	7.99万	0.00亿	0.000%
2026-07-30	9.360	9.050	9.450	8.950	-0.300	-3.209%	7.64万	0.00亿	0.000%
2026-07-29	9.280	9.350	9.510	9.160	0.140	1.520%	7.21万	0.00亿	0.000%
2026-07-28	9.460	9.210	9.640	9.160	-0.250	-2.643%	5.22万	0.00亿	0.000%
2026-07-27	8.990	9.460	9.570	8.990	0.380	4.185%	5.74万	0.00亿	0.000%
2026-07-24	9.130	9.080	9.380	9.030	-0.140	-1.518%	4.87万	0.00亿	0.000%
2026-07-23	9.300	9.220	9.410	9.100	-0.060	-0.647%	5.99万	0.00亿	0.000%
2026-07-22	9.810	9.280	10.070	9.270	-0.650	-6.546%	7.61万	0.00亿	0.000%
2026-07-21	9.670	9.930	10.260	8.870	0.310	3.222%	15.71万	0.00亿	0.000%
2026-07-20	10.800	9.620	10.850	9.540	-0.980	-9.245%	12.49万	0.00亿	0.000%
2026-07-17	11.670	10.600	11.720	10.560	-1.030	-8.856%	8.30万	0.00亿	0.000%
2026-07-16	12.600	11.630	12.600	11.520	-0.920	-7.331%	8.09万	0.00亿	0.000%
2026-07-15	12.570	12.550	12.790	12.390	0.230	1.867%	7.98万	0.00亿	0.000%
2026-07-14	12.460	12.320	12.600	12.000	-0.310	-2.454%	10.27万	0.00亿	0.000%
2026-07-13	13.910	12.630	14.000	12.630	-1.400	-9.979%	17.29万	0.00亿	0.000%
2026-07-10	13.320	14.030	14.110	13.130	0.840	6.368%	13.76万	0.00亿	0.000%
2026-07-09	13.160	13.190	13.380	12.610	-0.060	-0.453%	12.06万	0.00亿	0.000%
2026-07-08	12.850	13.250	13.980	12.710	0.030	0.227%	21.33万	0.00亿	0.000%
2026-07-07	14.540	13.220	14.690	13.220	-1.470	-10.007%	20.55万	0.00亿	0.000%
2026-07-06	13.870	14.690	14.690	13.520	1.340	10.037%	9.77万	0.00亿	0.000%
2026-07-03	13.780	13.350	13.950	13.310	-0.450	-3.261%	8.06万	0.00亿	0.000%
2026-07-02	14.100	13.800	14.440	13.700	-0.220	-1.569%	9.16万	0.00亿	0.000%
2026-07-01	13.980	14.020	14.770	13.810	0.020	0.143%	9.66万	0.00亿	0.000%
2026-06-30	13.720	14.000	14.070	13.130	0.300	2.190%	10.88万	0.00亿	0.000%
2026-06-29	14.060	13.700	14.470	13.600	-0.620	-4.330%	13.01万	0.00亿	0.000%
2026-06-26	14.800	14.320	14.800	14.280	-0.590	-3.957%	10.27万	0.00亿	0.000%
2026-06-25	14.540	14.910	15.050	14.400	0.310	2.123%	15.00万	0.00亿	0.000%
2026-06-24	14.350	14.600	14.760	13.890	0.230	1.601%	15.25万	0.00亿	0.000%
2026-06-23	14.970	14.370	15.050	14.270	-0.400	-2.708%	14.76万	0.00亿	0.000%
2026-06-22	13.790	14.770	14.900	13.790	0.910	6.566%	24.04万	0.00亿	0.000%
2026-06-18	13.670	13.860	14.480	13.500	0.070	0.508%	33.95万	0.00亿	0.000%
2026-06-17	12.780	13.790	13.790	12.330	1.260	10.056%	30.39万	0.00亿	0.000%
2026-06-16	11.770	12.530	12.580	11.590	0.890	7.646%	23.75万	0.00亿	0.000%
2026-06-15	13.000	11.640	13.000	11.640	-1.300	-10.046%	30.62万	0.00亿	0.000%
2026-06-12	11.880	12.940	12.940	11.780	1.190	10.128%	23.85万	0.00亿	0.000%
2026-06-11	11.540	11.750	11.990	11.480	-0.120	-1.011%	14.52万	0.00亿	0.000%
2026-06-10	11.550	11.870	12.040	11.420	0.330	2.860%	19.02万	0.00亿	0.000%
2026-06-09	10.590	11.540	11.540	10.590	1.060	10.115%	19.30万	0.00亿	0.000%
2026-06-08	10.400	10.480	10.650	10.240	-0.090	-0.851%	12.00万	0.00亿	0.000%
2026-06-05	9.600	10.570	10.570	9.600	0.970	10.104%	11.45万	0.00亿	0.000%
2026-06-04	9.690	9.600	9.750	9.450	-0.080	-0.826%	4.02万	0.00亿	0.000%
2026-06-03	9.810	9.680	9.900	9.600	-0.140	-1.426%	4.18万	0.00亿	0.000%
2026-06-02	10.100	9.820	10.210	9.760	-0.280	-2.772%	3.41万	0.00亿	0.000%
2026-06-01	9.610	10.100	10.210	9.600	0.430	4.447%	5.45万	0.00亿	0.000%
2026-05-29	9.770	9.670	9.880	9.620	-0.180	-1.827%	4.61万	0.00亿	0.000%
2026-05-28	9.860	9.850	9.980	9.720	0.000	0.000%	4.56万	0.00亿	0.000%
2026-05-27	10.310	9.850	10.370	9.800	-0.520	-5.014%	7.93万	0.00亿	0.000%
2026-05-26	10.640	10.370	10.640	10.250	-0.150	-1.426%	5.72万	0.00亿	0.000%
2026-05-25	10.070	10.520	10.590	10.040	0.500	4.990%	9.10万	0.00亿	0.000%
2026-05-22	10.150	10.020	10.200	9.910	0.000	0.000%	7.72万	0.00亿	0.000%
2026-05-21	10.660	10.020	10.740	10.010	-0.490	-4.662%	8.39万	0.00亿	0.000%
2026-05-20	10.730	10.510	10.740	10.380	-0.110	-1.036%	6.78万	0.00亿	0.000%
2026-05-19	10.460	10.620	10.630	10.340	0.240	2.312%	6.27万	0.00亿	0.000%
2026-05-18	10.780	10.380	10.780	10.180	-0.400	-3.711%	10.92万	0.00亿	0.000%
2026-05-15	10.700	10.780	11.040	10.590	0.080	0.748%	8.73万	0.00亿	0.000%
2026-05-14	11.500	10.700	11.670	10.690	-0.680	-5.975%	15.15万	0.00亿	0.000%
2026-05-13	11.810	11.380	11.840	11.120	-0.490	-4.128%	17.93万	0.00亿	0.000%
2026-05-12	12.100	11.870	12.590	11.720	0.040	0.338%	16.61万	0.00亿	0.000%
2026-05-11	11.940	11.830	12.100	11.540	0.310	2.691%	17.40万	0.00亿	0.000%
2026-05-08	11.210	11.520	11.640	11.140	0.350	3.133%	7.77万	0.00亿	0.000%
2026-05-07	10.850	11.170	11.230	10.800	0.320	2.949%	6.52万	0.00亿	0.000%
2026-05-06	10.830	10.850	11.100	10.780	0.080	0.743%	5.12万	0.00亿	0.000%
2026-04-30	10.680	10.770	10.880	10.680	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-29	10.560	10.770	10.840	10.510	0.220	2.085%	3.07万	0.00亿	0.000%
2026-04-28	10.870	10.550	10.890	10.500	-0.310	-2.855%	4.96万	0.00亿	0.000%
2026-04-27	10.700	10.860	10.940	10.370	0.310	2.938%	5.41万	0.00亿	0.000%
2026-04-24	10.780	10.550	10.890	10.160	-0.370	-3.388%	8.81万	0.00亿	0.000%
2026-04-23	10.950	10.920	11.190	10.920	-0.100	-0.907%	6.82万	0.00亿	0.000%
2026-04-22	11.360	11.020	11.480	10.990	-0.410	-3.587%	7.60万	0.00亿	0.000%
2026-04-21	11.370	11.430	11.480	11.190	0.060	0.528%	4.14万	0.00亿	0.000%
2026-04-20	11.350	11.370	11.400	11.160	0.000	0.000%	4.01万	0.00亿	0.000%
2026-04-17	11.280	11.350	11.490	11.120	0.000	0.000%	6.00万	0.00亿	0.000%
2026-04-16	10.940	11.210	11.220	10.900	0.260	2.370%	5.52万	0.62亿	1.440%
2026-04-15	11.170	10.950	11.260	10.900	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-14	11.220	11.080	11.220	11.000	0.030	0.271%	2.84万	0.00亿	0.000%
2026-04-13	11.110	11.050	11.250	10.980	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-10	11.260	11.200	11.360	11.200	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-09	11.210	11.290	11.410	11.140	0.000	0.000%	5.44万	0.00亿	0.000%
2026-04-08	11.060	11.200	11.300	10.940	0.000	0.000%	5.78万	0.00亿	0.000%
2026-04-07	10.890	10.870	11.050	10.760	0.000	0.000%	6.33万	0.00亿	0.000%
2026-04-03	11.340	10.840	11.360	10.830	0.000	0.000%	7.85万	0.00亿	0.000%
2026-04-02	11.200	11.380	11.780	11.150	0.000	0.000%	11.29万	0.00亿	0.000%
2026-04-01	11.020	11.160	11.200	10.900	0.000	0.000%	5.21万	0.00亿	0.000%