亚普股份

sh603013 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.12

涨跌幅

-0.70%

成交量

1,549,100 股

成交额

21,979,176 元

换手率

0.30%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.24	14.12	14.28	14.11	-0.70%	1,549,100	21,979,176	0.30
2026-10-13	14.34	14.22	14.38	14.09	-1.39%	2,586,700	36,846,416	0.51
2026-10-12	14.52	14.42	14.56	14.30	-0.69%	1,912,200	27,583,436	0.38
2026-10-09	14.30	14.52	14.56	14.19	+1.61%	3,150,100	45,429,356	0.62
2026-10-08	14.26	14.29	14.41	14.15	+0.21%	1,888,800	26,952,452	0.37
2026-09-30	14.20	14.26	14.33	14.16	+0.42%	1,410,500	20,108,108	0.28
2026-09-29	13.89	14.20	14.27	13.89	+1.72%	2,393,200	33,862,248	0.47
2026-09-28	14.24	13.96	14.35	13.89	-1.97%	2,143,400	30,068,508	0.42
2026-09-24	14.33	14.24	14.44	14.21	-0.97%	2,090,500	29,931,108	0.41
2026-09-23	14.38	14.38	14.47	14.30	+0.00%	1,556,000	22,381,182	0.31
2026-09-22	14.41	14.38	14.49	14.35	-0.14%	2,098,300	30,252,548	0.41
2026-09-21	14.33	14.40	14.42	14.23	+0.56%	2,983,200	42,770,460	0.59
2026-09-18	14.19	14.32	14.34	14.19	+1.06%	1,621,700	23,185,328	0.32
2026-09-17	14.30	14.17	14.37	14.15	-0.91%	2,143,200	30,487,986	0.42
2026-09-16	14.23	14.30	14.31	14.04	+0.35%	1,619,800	22,992,316	0.32
2026-09-15	14.29	14.25	14.35	14.14	+0.28%	2,167,300	30,890,122	0.43
2026-09-14	14.19	14.21	14.32	14.06	+0.35%	2,426,100	34,478,624	0.48
2026-09-11	14.40	14.16	14.41	14.11	-2.01%	2,711,900	38,516,348	0.53
2026-09-10	14.52	14.45	14.56	14.31	-0.82%	2,656,800	38,296,608	0.52
2026-09-09	14.81	14.57	14.81	14.51	-1.75%	3,743,300	54,739,608	0.74
2026-09-08	14.78	14.83	14.86	14.74	-0.07%	2,517,900	37,266,632	0.50
2026-09-07	14.83	14.84	14.94	14.71	+0.20%	3,121,500	46,307,304	0.61
2026-09-04	14.72	14.81	15.10	14.72	+1.02%	6,433,100	95,736,400	1.27
2026-09-03	14.70	14.66	14.89	14.64	-0.41%	3,997,900	58,904,344	0.79
2026-09-02	14.68	14.72	14.78	14.55	-0.47%	4,398,500	64,418,140	0.87
2026-09-01	14.67	14.79	14.87	14.54	+0.27%	8,184,400	119,952,296	1.61
2026-08-31	15.19	14.75	15.19	14.68	-2.45%	6,822,500	100,950,232	1.34
2026-08-28	15.32	15.12	15.40	15.08	-2.20%	6,691,700	101,585,048	1.32
2026-08-27	15.39	15.46	16.12	15.12	-4.45%	7,301,600	112,613,280	1.44
2026-08-26	16.14	16.18	16.48	16.13	-1.04%	1,891,000	30,754,860	0.37

需要全历史数据与程序化访问？查看亚普股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603013 获取全部历史日线。