爱普股份
sh603020 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）
11.32
涨跌幅
-6.98%
成交量
12,024,300 股
成交额
140,674,368 元
换手率
3.20%
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 | 12.00 | 11.32 | 12.58 | 11.26 | -6.98% | 12,024,300 | 140,674,368 | 3.20 |
| 2026-10-13 | 12.00 | 12.17 | 12.42 | 11.48 | +0.50% | 12,463,100 | 149,432,000 | 3.32 |
| 2026-10-12 | 13.22 | 12.11 | 13.39 | 12.09 | -6.34% | 14,107,800 | 175,085,200 | 3.76 |
| 2026-10-09 | 13.00 | 12.93 | 13.08 | 11.85 | +1.41% | 23,083,800 | 291,198,752 | 6.15 |
| 2026-10-08 | 12.70 | 12.75 | 13.73 | 12.69 | +2.16% | 32,522,800 | 433,056,000 | 8.66 |
| 2026-09-30 | 12.31 | 12.48 | 12.79 | 12.08 | +3.06% | 16,644,000 | 207,501,984 | 4.43 |
| 2026-09-29 | 12.24 | 12.11 | 12.58 | 12.11 | -1.94% | 9,258,400 | 113,473,392 | 2.46 |
| 2026-09-28 | 12.71 | 12.35 | 12.79 | 12.19 | -4.11% | 14,920,300 | 185,801,824 | 3.97 |
| 2026-09-24 | 13.21 | 12.88 | 13.51 | 12.82 | -3.45% | 18,000,700 | 236,768,144 | 4.79 |
| 2026-09-23 | 13.83 | 13.34 | 14.14 | 13.21 | -3.54% | 37,279,000 | 509,730,080 | 9.92 |
| 2026-09-22 | 13.47 | 13.83 | 13.83 | 13.08 | +10.02% | 25,788,700 | 353,265,024 | 6.87 |
| 2026-09-21 | 11.43 | 12.57 | 12.57 | 11.42 | +9.97% | 21,726,400 | 265,544,944 | 5.78 |
| 2026-09-18 | 11.00 | 11.43 | 11.62 | 10.88 | +0.88% | 18,882,500 | 213,567,392 | 5.03 |
| 2026-09-17 | 10.73 | 11.33 | 11.35 | 10.70 | +4.91% | 19,640,400 | 218,536,464 | 5.23 |
| 2026-09-16 | 10.79 | 10.80 | 10.98 | 10.65 | -0.18% | 11,609,900 | 125,809,960 | 3.09 |
| 2026-09-15 | 11.46 | 10.82 | 11.67 | 10.78 | -3.13% | 21,812,500 | 242,039,600 | 5.81 |
| 2026-09-14 | 10.09 | 11.17 | 11.17 | 9.92 | +10.05% | 16,094,000 | 173,887,952 | 4.28 |
| 2026-09-11 | 10.33 | 10.15 | 10.70 | 10.00 | -1.74% | 9,025,400 | 92,618,576 | 2.40 |
| 2026-09-10 | 10.64 | 10.33 | 10.93 | 10.29 | -3.10% | 9,532,800 | 100,524,784 | 2.54 |
| 2026-09-09 | 10.72 | 10.66 | 11.10 | 10.50 | -0.47% | 12,026,700 | 129,407,352 | 3.20 |
| 2026-09-08 | 10.41 | 10.71 | 10.95 | 10.36 | +2.88% | 10,653,600 | 113,952,248 | 2.84 |
| 2026-09-07 | 10.40 | 10.41 | 10.72 | 10.32 | +1.86% | 6,855,200 | 71,633,840 | 1.82 |
| 2026-09-04 | 10.25 | 10.22 | 10.50 | 10.15 | -0.29% | 5,737,500 | 59,160,696 | 1.53 |
| 2026-09-03 | 10.26 | 10.25 | 10.40 | 10.14 | -0.10% | 4,212,800 | 43,217,568 | 1.12 |
| 2026-09-02 | 10.40 | 10.26 | 10.49 | 10.14 | -2.19% | 6,398,600 | 65,581,200 | 1.70 |
| 2026-09-01 | 10.31 | 10.49 | 10.88 | 10.24 | +1.84% | 9,465,400 | 99,573,000 | 2.52 |
| 2026-08-31 | 10.19 | 10.30 | 10.44 | 10.12 | +0.98% | 4,707,000 | 48,521,888 | 1.25 |
| 2026-08-28 | 10.11 | 10.20 | 10.30 | 10.10 | +0.99% | 4,658,800 | 47,608,392 | 1.24 |
| 2026-08-27 | 9.90 | 10.10 | 10.21 | 9.89 | +1.81% | 5,930,100 | 59,816,236 | 1.58 |
| 2026-08-26 | 9.98 | 9.92 | 10.08 | 9.87 | -0.50% | 3,335,600 | 33,196,376 | 0.89 |
需要全历史数据与程序化访问？
查看 爱普股份 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=sh603020 获取全部历史日线。