爱普股份(603020)股票信息
| 股票代码 | 603020 |
| 股票名称 | 爱普股份 |
| 最新价/元 | 7.04 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -2.49 |
| 买入/元 | 7.03 |
| 卖出/元 | 7.04 |
| 昨收/元 | 7.22 |
| 今开/元 | 7.22 |
| 最高/元 | 7.25 |
| 最低/元 | 7.00 |
| 成交量/手 | 37739.04 |
| 成交额/万 | 2679.18 |
| 股净值/元 | 29.14 |
| 市净率 | 0.85 |
| 总市值/万 | 269799.39 |
| 流通值/万 | 269799.39 |
| 换手率/% | 0.98 |
| 入市日期 | 2015-03-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
爱普股份(603020)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.22 | 7.04 | -0.18 | -2.49 | 37739.04 | 2679.18 | 0.98 |
| 2024-10-10 | 7.18 | 7.22 | 0.08 | 1.12 | 51653.22 | 3727.38 | 1.35 |
| 2024-10-09 | 7.74 | 7.14 | -0.60 | -7.75 | 94402.19 | 6945.77 | 2.46 |
| 2024-10-08 | 8.20 | 7.74 | 0.27 | 3.61 | 156508.63 | 12169.92 | 4.08 |
| 2024-09-30 | 7.20 | 7.47 | 0.49 | 7.02 | 149622.25 | 10981.64 | 3.90 |
| 2024-09-27 | 6.85 | 6.98 | 0.22 | 3.25 | 35980.00 | 2483.94 | 0.94 |
| 2024-09-26 | 6.55 | 6.76 | 0.20 | 3.05 | 29086.00 | 1939.42 | 0.76 |
| 2024-09-25 | 6.52 | 6.56 | 0.07 | 1.08 | 30377.00 | 2006.71 | 0.79 |
| 2024-09-24 | 6.30 | 6.49 | 0.23 | 3.67 | 23757.00 | 1519.16 | 0.62 |
| 2024-09-23 | 6.28 | 6.26 | 0.00 | 0.00 | 9262.00 | 579.60 | 0.24 |
| 2024-09-20 | 6.33 | 6.26 | -0.01 | -0.16 | 12774.00 | 798.99 | 0.33 |
| 2024-09-19 | 6.10 | 6.27 | 0.17 | 2.79 | 16991.00 | 1057.84 | 0.44 |
| 2024-09-18 | 6.18 | 6.10 | -0.07 | -1.14 | 15330.00 | 931.39 | 0.40 |
| 2024-09-13 | 6.31 | 6.17 | -0.11 | -1.75 | 13467.00 | 837.89 | 0.35 |
| 2024-09-12 | 6.29 | 6.28 | 0.00 | 0.00 | 10373.00 | 655.14 | 0.27 |
| 2024-09-11 | 6.35 | 6.28 | -0.06 | -0.95 | 9177.00 | 578.96 | 0.24 |
| 2024-09-10 | 6.28 | 6.34 | 0.06 | 0.96 | 11895.00 | 747.02 | 0.31 |
| 2024-09-09 | 6.26 | 6.28 | -0.03 | -0.48 | 10096.00 | 635.18 | 0.26 |
| 2024-09-06 | 6.41 | 6.31 | -0.10 | -1.56 | 15837.00 | 1005.10 | 0.41 |
| 2024-09-05 | 6.38 | 6.41 | 0.05 | 0.79 | 16707.80 | 1068.22 | 0.44 |
| 2024-09-04 | 6.39 | 6.36 | -0.07 | -1.09 | 21761.00 | 1388.98 | 0.57 |
| 2024-09-03 | 6.40 | 6.43 | 0.06 | 0.94 | 29443.80 | 1901.92 | 0.77 |
| 2024-09-02 | 6.43 | 6.37 | -0.08 | -1.24 | 17670.00 | 1132.86 | 0.46 |
| 2024-08-30 | 6.36 | 6.45 | 0.08 | 1.26 | 24094.03 | 1555.73 | 0.63 |
| 2024-08-29 | 6.40 | 6.37 | -0.06 | -0.93 | 17667.00 | 1124.51 | 0.46 |
| 2024-08-28 | 6.40 | 6.43 | 0.05 | 0.78 | 14192.00 | 907.55 | 0.37 |
| 2024-08-27 | 6.40 | 6.38 | 0.01 | 0.16 | 10461.00 | 666.78 | 0.27 |
| 2024-08-26 | 6.22 | 6.37 | 0.16 | 2.58 | 16527.80 | 1046.72 | 0.43 |
| 2024-08-23 | 6.30 | 6.21 | -0.13 | -2.05 | 17145.00 | 1069.53 | 0.45 |
| 2024-08-22 | 6.41 | 6.34 | -0.06 | -0.94 | 13166.00 | 838.41 | 0.34 |
| 2024-08-21 | 6.41 | 6.40 | 0.01 | 0.16 | 10807.00 | 692.07 | 0.28 |
| 2024-08-20 | 6.49 | 6.39 | -0.07 | -1.08 | 15791.00 | 1011.21 | 0.41 |
| 2024-08-19 | 6.53 | 6.46 | -0.04 | -0.62 | 16588.23 | 1078.53 | 0.43 |
| 2024-08-16 | 6.56 | 6.50 | -0.07 | -1.07 | 19808.57 | 1290.90 | 0.52 |
| 2024-08-15 | 6.53 | 6.57 | 0.05 | 0.77 | 17168.57 | 1128.55 | 0.45 |
| 2024-08-14 | 6.63 | 6.52 | -0.07 | -1.06 | 16560.57 | 1084.44 | 0.43 |
| 2024-08-13 | 6.56 | 6.59 | 0.00 | 0.00 | 14330.73 | 940.12 | 0.37 |
| 2024-08-12 | 6.66 | 6.59 | -0.09 | -1.35 | 21739.00 | 1441.37 | 0.57 |
| 2024-08-09 | 6.78 | 6.68 | -0.11 | -1.62 | 27640.00 | 1858.11 | 0.72 |
| 2024-08-08 | 6.72 | 6.79 | 0.13 | 1.95 | 32864.00 | 2215.73 | 0.86 |
| 2024-08-07 | 6.67 | 6.66 | -0.01 | -0.15 | 14831.00 | 990.04 | 0.39 |
| 2024-08-06 | 6.60 | 6.67 | 0.10 | 1.52 | 17791.00 | 1181.72 | 0.46 |
| 2024-08-05 | 6.67 | 6.57 | -0.12 | -1.79 | 21297.00 | 1418.99 | 0.56 |
| 2024-08-02 | 6.73 | 6.69 | -0.04 | -0.59 | 15738.00 | 1058.98 | 0.41 |
| 2024-08-01 | 6.77 | 6.73 | -0.04 | -0.59 | 18402.00 | 1240.26 | 0.48 |
| 2024-07-31 | 6.58 | 6.77 | 0.18 | 2.73 | 26149.00 | 1756.16 | 0.68 |
| 2024-07-30 | 6.52 | 6.59 | 0.02 | 0.30 | 13550.00 | 892.97 | 0.35 |
| 2024-07-29 | 6.57 | 6.57 | 0.02 | 0.31 | 12540.00 | 823.62 | 0.33 |
| 2024-07-26 | 6.42 | 6.55 | 0.13 | 2.03 | 15653.00 | 1023.19 | 0.41 |
| 2024-07-25 | 6.50 | 6.42 | -0.06 | -0.93 | 18439.00 | 1181.92 | 0.48 |
| 2024-07-24 | 6.56 | 6.48 | -0.05 | -0.77 | 15487.00 | 1003.81 | 0.40 |
| 2024-07-23 | 6.66 | 6.53 | -0.09 | -1.36 | 12994.00 | 862.06 | 0.34 |
| 2024-07-22 | 6.66 | 6.62 | -0.04 | -0.60 | 11138.00 | 739.47 | 0.29 |
| 2024-07-19 | 6.60 | 6.66 | 0.00 | 0.00 | 9927.00 | 660.29 | 0.26 |
| 2024-07-18 | 6.64 | 6.66 | -0.03 | -0.45 | 12793.00 | 845.38 | 0.33 |
| 2024-07-17 | 6.76 | 6.69 | -0.07 | -1.04 | 14849.00 | 993.41 | 0.39 |
| 2024-07-16 | 6.78 | 6.76 | -0.08 | -1.17 | 14255.00 | 963.23 | 0.37 |
| 2024-07-15 | 6.97 | 6.84 | -0.04 | -0.58 | 18328.00 | 1256.44 | 0.48 |
| 2024-07-12 | 6.88 | 6.88 | 0.00 | 0.00 | 16501.00 | 1136.72 | 0.43 |
| 2024-07-11 | 6.77 | 6.88 | 0.14 | 2.08 | 22151.00 | 1516.91 | 0.58 |
| 2024-07-10 | 6.73 | 6.74 | 0.01 | 0.15 | 17918.00 | 1214.15 | 0.47 |
| 2024-07-09 | 6.75 | 6.73 | 0.06 | 0.90 | 16669.16 | 1105.94 | 0.43 |
| 2024-07-08 | 6.73 | 6.67 | -0.09 | -1.33 | 18440.00 | 1231.62 | 0.48 |
| 2024-07-05 | 6.67 | 6.76 | 0.09 | 1.35 | 13159.00 | 881.88 | 0.34 |
| 2024-07-04 | 6.90 | 6.67 | -0.22 | -3.19 | 28151.00 | 1893.14 | 0.73 |
| 2024-07-03 | 6.87 | 6.89 | 0.00 | 0.00 | 23693.00 | 1638.24 | 0.62 |
| 2024-07-02 | 6.83 | 6.89 | 0.07 | 1.03 | 21648.00 | 1484.62 | 0.56 |
| 2024-07-01 | 6.66 | 6.82 | 0.15 | 2.25 | 23558.00 | 1587.50 | 0.61 |
| 2024-06-28 | 6.67 | 6.67 | -0.02 | -0.30 | 23685.00 | 1588.86 | 0.62 |
| 2024-06-27 | 6.73 | 6.69 | -0.07 | -1.04 | 16410.00 | 1101.87 | 0.43 |
| 2024-06-26 | 6.66 | 6.76 | 0.15 | 2.27 | 17888.00 | 1193.02 | 0.47 |
| 2024-06-25 | 6.53 | 6.61 | 0.10 | 1.54 | 21592.00 | 1428.36 | 0.56 |
| 2024-06-24 | 6.72 | 6.51 | -0.23 | -3.41 | 28288.00 | 1855.44 | 0.74 |
| 2024-06-21 | 6.63 | 6.74 | 0.05 | 0.75 | 14648.00 | 983.84 | 0.38 |
| 2024-06-20 | 6.77 | 6.69 | -0.08 | -1.18 | 24482.00 | 1644.95 | 0.64 |
| 2024-06-19 | 6.75 | 6.77 | 0.04 | 0.59 | 17108.00 | 1160.75 | 0.45 |
| 2024-06-18 | 6.69 | 6.73 | 0.08 | 1.20 | 21111.00 | 1414.23 | 0.55 |
| 2024-06-17 | 6.76 | 6.75 | -0.05 | -0.74 | 24640.00 | 1655.92 | 0.64 |
| 2024-06-14 | 6.82 | 6.80 | 0.03 | 0.44 | 19725.00 | 1336.99 | 0.51 |
| 2024-06-13 | 6.89 | 6.77 | -0.10 | -1.46 | 22207.00 | 1510.78 | 0.58 |
| 2024-06-12 | 6.83 | 6.87 | 0.04 | 0.59 | 19975.00 | 1375.42 | 0.52 |
| 2024-06-11 | 6.88 | 6.83 | -0.03 | -0.44 | 24944.00 | 1691.04 | 0.65 |
| 2024-06-07 | 6.66 | 6.86 | 0.26 | 3.94 | 40709.00 | 2762.04 | 1.06 |
| 2024-06-06 | 6.82 | 6.60 | -0.22 | -3.23 | 58792.90 | 3918.46 | 1.53 |
| 2024-06-05 | 7.02 | 6.82 | -0.21 | -2.99 | 53924.22 | 3715.82 | 1.41 |
| 2024-06-04 | 7.11 | 7.03 | -0.08 | -1.13 | 30057.90 | 2104.29 | 0.78 |
| 2024-06-03 | 7.29 | 7.11 | -0.18 | -2.47 | 33479.00 | 2390.84 | 0.87 |
| 2024-05-31 | 7.29 | 7.29 | 0.00 | 0.00 | 24390.00 | 1777.63 | 0.64 |
| 2024-05-30 | 7.32 | 7.29 | -0.05 | -0.68 | 36743.00 | 2690.89 | 0.96 |
| 2024-05-29 | 7.35 | 7.34 | -0.04 | -0.54 | 31509.00 | 2313.79 | 0.82 |
| 2024-05-28 | 7.53 | 7.38 | -0.13 | -1.73 | 31795.00 | 2357.12 | 0.83 |
| 2024-05-27 | 7.50 | 7.51 | -0.03 | -0.40 | 28072.00 | 2092.42 | 0.73 |
| 2024-05-24 | 7.47 | 7.54 | 0.10 | 1.34 | 25063.00 | 1880.13 | 0.65 |
| 2024-05-23 | 7.61 | 7.44 | -0.20 | -2.62 | 31617.72 | 2374.85 | 0.83 |
| 2024-05-22 | 7.62 | 7.64 | 0.02 | 0.26 | 25214.00 | 1927.15 | 0.66 |
| 2024-05-21 | 7.71 | 7.62 | -0.13 | -1.68 | 32871.00 | 2506.94 | 0.86 |
| 2024-05-20 | 7.70 | 7.75 | 0.01 | 0.13 | 38687.72 | 2998.85 | 1.01 |
| 2024-05-17 | 7.64 | 7.74 | 0.10 | 1.31 | 32378.33 | 2488.81 | 0.84 |
| 2024-05-16 | 7.58 | 7.64 | 0.03 | 0.39 | 30456.72 | 2332.40 | 0.79 |
| 2024-05-15 | 7.65 | 7.61 | -0.04 | -0.52 | 29084.00 | 2219.70 | 0.76 |
日K线
周K线
月K线
