当前位置: 爱股网 > 股票行情 > 爱普股份(603020)股票行情

爱普股份(603020)股票行情

爱普股份(603020)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

爱普股份(603020)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	10.45	10.44	-0.01	-0.10%	10.38	10.63	36793	3849.71	0.96%
2026-03-25	9.94	10.45	0.55	5.56%	9.94	10.45	55054	5662.01	1.44%
2026-03-24	9.45	9.90	0.50	5.32%	9.45	9.90	46924	4550.89	1.22%
2026-03-23	10.20	9.40	-0.95	-9.18%	9.33	10.29	108446	10501.03	2.83%
2026-03-20	10.48	10.35	-0.09	-0.86%	10.34	10.76	40073	4209.13	1.05%
2026-03-19	10.65	10.44	-0.27	-2.52%	10.38	10.69	40198	4211.88	1.05%
2026-03-18	10.84	10.71	-0.09	-0.83%	10.56	10.85	39006	4159.18	1.02%
2026-03-17	10.76	10.80	-0.02	-0.18%	10.76	11.06	48580	5299.96	1.27%
2026-03-16	11.02	10.82	-0.17	-1.55%	10.72	11.15	56183	6096.53	1.47%
2026-03-13	11.30	10.99	-0.30	-2.66%	10.96	11.50	110602	12370.12	2.89%
2026-03-12	10.63	11.29	0.68	6.41%	10.63	11.42	194473	21729.62	5.07%
2026-03-11	10.53	10.61	0.13	1.24%	10.45	10.61	29314	3087.78	0.76%
2026-03-10	10.46	10.48	0.05	0.48%	10.45	10.53	23409	2456.56	0.61%
2026-03-09	10.45	10.43	-0.10	-0.95%	10.34	10.57	33330	3479.74	0.87%
2026-03-06	10.23	10.53	0.30	2.93%	10.18	10.57	34009	3556.91	0.89%
2026-03-05	10.20	10.23	0.10	0.99%	10.19	10.35	30936	3180.36	0.81%
2026-03-04	10.25	10.13	-0.17	-1.65%	10.06	10.35	52198	5322.97	1.36%
2026-03-03	10.80	10.30	-0.41	-3.83%	10.28	10.82	56660	5955.45	1.48%
2026-03-02	10.86	10.71	-0.29	-2.64%	10.58	10.93	56035	6017.26	1.46%
2026-02-27	10.92	11.00	0.08	0.73%	10.83	11.02	42433	4633.93	1.11%
2026-02-26	11.25	10.92	-0.31	-2.76%	10.87	11.30	79475	8726.17	2.07%
2026-02-25	11.05	11.23	0.18	1.63%	11.04	11.70	129108	14750.67	3.37%
2026-02-24	10.82	11.05	0.27	2.50%	10.82	11.09	35507	3894.37	0.93%
2026-02-13	10.83	10.78	-0.07	-0.65%	10.77	10.98	32397	3517.93	0.85%
2026-02-12	11.04	10.85	-0.20	-1.81%	10.82	11.06	43378	4730.28	1.13%
2026-02-11	11.03	11.05	0.02	0.18%	10.97	11.17	48858	5413.66	1.27%
2026-02-10	11.56	11.03	-0.53	-4.58%	10.96	11.56	92601	10284.93	2.42%
2026-02-09	11.57	11.56	0.12	1.05%	11.34	11.75	95648	11058.62	2.50%
2026-02-06	11.64	11.44	-0.16	-1.38%	11.30	11.78	96720	11147.17	2.52%
2026-02-05	11.15	11.60	0.34	3.02%	11.15	11.95	142450	16683.46	3.72%
2026-02-04	10.88	11.26	0.36	3.30%	10.80	11.49	100296	11238.14	2.62%
2026-02-03	10.75	10.90	0.20	1.87%	10.70	10.90	35193	3808.25	0.92%
2026-02-02	11.13	10.70	-0.30	-2.73%	10.70	11.13	38462	4191.57	1.00%
2026-01-30	10.81	11.00	0.20	1.85%	10.78	11.03	35804	3914.22	0.93%
2026-01-29	10.89	10.80	-0.13	-1.19%	10.75	10.99	35574	3866.10	0.93%
2026-01-28	11.00	10.93	-0.13	-1.18%	10.91	11.14	32937	3629.20	0.86%
2026-01-27	11.10	11.06	-0.09	-0.81%	10.87	11.17	34551	3804.70	0.90%
2026-01-26	11.13	11.15	-0.01	-0.09%	11.04	11.32	47541	5301.46	1.24%
2026-01-23	11.25	11.16	-0.04	-0.36%	11.11	11.28	41018	4575.00	1.07%
2026-01-22	10.98	11.20	0.22	2.00%	10.91	11.31	63507	7087.00	1.66%
2026-01-21	10.97	10.98	0.03	0.27%	10.90	11.14	58953	6491.29	1.54%
2026-01-20	10.74	10.95	0.21	1.96%	10.65	10.96	63579	6887.97	1.66%
2026-01-19	10.64	10.74	0.10	0.94%	10.52	10.78	34613	3698.39	0.90%
2026-01-16	10.70	10.64	0.03	0.28%	10.57	10.71	33826	3596.93	0.88%
2026-01-15	10.65	10.61	-0.15	-1.39%	10.58	10.84	63219	6746.55	1.65%
2026-01-14	10.91	10.76	-0.15	-1.37%	10.62	11.12	105838	11450.17	2.76%
2026-01-13	10.81	10.91	0.05	0.46%	10.76	11.21	93921	10348.88	2.45%
2026-01-12	10.45	10.86	0.49	4.73%	10.42	11.36	130427	14273.83	3.40%
2026-01-09	10.29	10.37	0.12	1.17%	10.18	10.37	44438	4566.10	1.16%
2026-01-08	10.29	10.25	-0.02	-0.19%	10.21	10.33	34452	3535.67	0.90%
2026-01-07	10.17	10.27	0.12	1.18%	10.15	10.39	48498	4980.27	1.27%
2026-01-06	10.16	10.15	-0.01	-0.10%	10.09	10.21	33073	3355.66	0.86%
2026-01-05	10.14	10.16	0.02	0.20%	10.11	10.20	24813	2521.41	0.65%
2025-12-31	10.10	10.14	0.02	0.20%	10.00	10.17	29049	2931.03	0.76%
2025-12-30	10.28	10.12	-0.15	-1.46%	10.10	10.29	26525	2689.39	0.69%
2025-12-29	10.16	10.27	0.10	0.98%	10.05	10.37	38674	3945.88	1.01%
2025-12-26	10.42	10.17	-0.14	-1.36%	10.16	10.42	39510	4046.47	1.03%
2025-12-25	10.39	10.31	-0.03	-0.29%	10.20	10.41	29155	3004.70	0.76%
2025-12-24	10.24	10.34	0.10	0.98%	10.12	10.42	31417	3244.39	0.82%
2025-12-23	10.55	10.24	-0.19	-1.82%	10.24	10.65	46390	4814.26	1.21%
2025-12-22	10.24	10.43	0.33	3.27%	10.20	10.78	78630	8239.88	2.05%
2025-12-19	10.10	10.10	0.00	0.00%	10.05	10.19	26958	2724.03	0.70%
2025-12-18	9.97	10.10	0.15	1.51%	9.89	10.16	47532	4797.89	1.24%
2025-12-17	9.84	9.95	0.12	1.22%	9.66	9.95	40370	3969.22	1.05%
2025-12-16	9.85	9.83	0.01	0.10%	9.70	9.86	26971	2634.51	0.70%
2025-12-15	9.80	9.82	0.04	0.41%	9.70	9.83	23611	2309.70	0.62%
2025-12-12	9.70	9.78	0.03	0.31%	9.70	9.87	33123	3231.28	0.86%
2025-12-11	9.95	9.75	-0.18	-1.81%	9.75	9.97	31064	3045.65	0.81%
2025-12-10	9.96	9.93	-0.04	-0.40%	9.89	10.05	25832	2571.73	0.67%
2025-12-09	10.00	9.97	-0.05	-0.50%	9.95	10.05	22959	2292.64	0.60%
2025-12-08	10.12	10.02	-0.05	-0.50%	9.98	10.13	34309	3435.23	0.90%
2025-12-05	9.95	10.07	0.09	0.90%	9.88	10.20	36772	3693.69	0.96%
2025-12-04	10.20	9.98	-0.20	-1.96%	9.94	10.20	38394	3847.81	1.00%
2025-12-03	10.33	10.18	0.03	0.30%	10.11	10.33	41354	4221.95	1.08%
2025-12-02	10.18	10.15	0.02	0.20%	10.05	10.22	19105	1934.69	0.50%
2025-12-01	10.33	10.13	-0.09	-0.88%	10.11	10.33	27522	2800.01	0.72%
2025-11-28	10.09	10.22	0.13	1.29%	10.05	10.23	23939	2431.87	0.62%
2025-11-27	9.95	10.09	0.14	1.41%	9.94	10.17	32157	3242.28	0.84%
2025-11-26	10.17	9.95	-0.14	-1.39%	9.90	10.17	31042	3107.64	0.81%
2025-11-25	10.13	10.09	0.02	0.20%	10.07	10.20	27532	2788.67	0.72%

上证大盘股票行情在线 K线走势图

爱普股份(603020)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58