07:53:09
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 通达信指标编写 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 603020开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1爱普股份2024-03-26 二7.056.997.087.096.901.29%0.80%304692136万27.1327.1331.38
2爱普股份2024-03-27 三7.137.087.337.587.083.53%2.91%1115698195万28.0928.0932.48
3爱普股份2024-03-28 四7.177.337.287.406.99-0.68%2.23%853376172万27.927.932.26
4爱普股份2024-03-29 五7.227.287.527.587.223.30%2.36%904536747万28.8228.8233.33
5爱普股份2024-04-01 一7.537.528.118.277.417.85%4.95%18974914982万31.0831.0835.94
6爱普股份2024-04-02 二8.658.118.758.928.367.89%12.06%46214440541万33.5333.5338.78
7爱普股份2024-04-03 三8.498.758.528.858.07-2.63%8.46%32440327196万32.6532.6537.76
8爱普股份2024-04-08 一8.508.528.108.507.94-4.93%5.74%21996817879万31.0431.0435.9
9爱普股份2024-04-09 二7.908.107.928.157.86-2.22%2.52%964957680万30.3530.3535.1
10爱普股份2024-04-10 三7.917.927.748.047.62-2.27%1.97%756085902万29.6629.6634.3
11爱普股份2024-04-11 四7.737.747.988.207.653.10%2.60%996137978万30.5830.5835.36
12爱普股份2024-04-12 五7.917.988.168.477.862.26%3.25%12453710172万31.2731.2736.16
13爱普股份2024-04-15 一8.138.168.338.507.772.08%3.79%14536611931万31.9231.9236.92
14爱普股份2024-04-16 二8.218.337.718.247.69-7.44%2.87%1101268721万29.5529.5534.17
15爱普股份2024-04-17 三7.647.718.028.167.644.02%4.19%16051712627万30.7430.7435.54
16爱普股份2024-04-18 四7.818.027.547.847.40-5.99%3.95%15139211539万28.928.933.41
17爱普股份2024-04-19 五7.457.547.387.677.21-2.12%2.64%1012597498万28.2828.2832.71
18爱普股份2024-04-22 一7.557.387.698.057.404.20%2.84%1089498503万29.4729.4734.08
19爱普股份2024-04-23 二7.487.697.357.567.28-4.42%1.86%714535285万28.1728.1731.03
20爱普股份2024-04-24 三7.317.357.327.457.26-0.41%1.33%509703732万28.0528.0530.91
21爱普股份2024-04-25 四7.327.327.377.497.290.68%1.15%440013257万28.2428.2431.12
22爱普股份2024-04-26 五7.337.377.387.407.150.14%1.57%600774381万28.2828.2831.16
23爱普股份2024-04-29 一7.367.387.577.577.332.57%1.39%532333998万29.0129.0131.96
24爱普股份2024-04-30 二7.557.577.607.717.460.40%1.51%578834391万29.1329.1333.9
25爱普股份2024-05-06 一7.707.608.068.107.696.05%2.76%1058838393万30.8930.8935.95
26爱普股份2024-05-08 三8.118.087.998.147.97-1.11%1.37%525974228万30.6230.6235.64
27爱普股份2024-05-09 四7.927.998.038.097.920.50%1.09%418463354万30.7730.7735.81
28爱普股份2024-05-10 五8.028.038.078.368.010.50%2.26%866647089万30.9330.9335.99
29爱普股份2024-05-13 一7.928.077.657.937.61-5.20%2.54%972757548万29.3229.3234.12
30爱普股份2024-05-14 二7.647.657.657.777.580.00%1.40%536134107万29.3229.3234.12
31爱普股份2024-05-15 三7.657.657.617.697.58-0.52%0.76%290842220万29.1629.1633.94
32爱普股份2024-05-16 四7.587.617.647.717.580.39%0.79%304572332万29.2829.2834.07
33爱普股份2024-05-17 五7.647.647.747.757.601.31%0.84%323782489万29.6629.6634.52
34爱普股份2024-05-20 一7.707.747.757.857.690.13%1.01%386882999万29.729.734.57
35爱普股份2024-05-21 二7.717.757.627.757.59-1.68%0.86%328712507万29.229.233.99
36爱普股份2024-05-22 三7.627.627.647.707.600.26%0.66%252141927万29.2829.2834.07
37爱普股份2024-05-23 四7.617.647.447.617.43-2.62%0.83%316182375万28.5128.5133.18
38爱普股份2024-05-24 五7.477.447.547.557.421.34%0.65%250631880万28.928.933.63
39爱普股份2024-05-27 一7.507.547.517.537.40-0.40%0.73%280722092万28.7828.7833.5
40爱普股份2024-05-28 二7.537.517.387.537.35-1.73%0.83%317952357万28.2828.2832.92
41爱普股份2024-05-29 三7.357.387.347.427.28-0.54%0.82%315092314万28.1328.1332.74
42爱普股份2024-05-30 四7.327.347.297.437.27-0.68%0.96%367432691万27.9427.9432.51
43爱普股份2024-05-31 五7.297.297.297.347.250.00%0.64%243901778万27.9427.9432.51
44爱普股份2024-06-03 一7.297.297.117.317.05-2.47%0.87%334792391万27.2527.2531.71
45爱普股份2024-06-04 二7.117.117.037.116.96-1.13%0.78%300582104万26.9426.9431.35
46爱普股份2024-06-05 三7.027.036.827.026.80-2.99%1.41%539243716万26.1426.1430.42
47爱普股份2024-06-06 四6.826.826.606.876.53-3.23%1.53%587933918万25.2925.2929.44
48爱普股份2024-06-07 五6.666.606.866.916.663.94%1.06%407092762万26.2926.2930.6
49爱普股份2024-06-11 二6.886.866.836.906.72-0.44%0.65%249441691万26.1826.1830.46
50爱普股份2024-06-12 三6.836.836.876.956.810.59%0.52%199751375万26.3326.3330.64
51爱普股份2024-06-13 四6.896.876.776.916.76-1.46%0.58%222071511万25.9525.9530.19
52爱普股份2024-06-14 五6.826.776.806.836.650.44%0.51%197251337万26.0626.0630.33
53爱普股份2024-06-17 一6.766.806.756.806.65-0.74%0.64%246401656万25.8725.8730.11
54XD爱普股2024-06-18 二6.696.656.736.746.631.20%0.55%211111414万25.7925.7930.02
55爱普股份2024-06-19 三6.756.736.776.836.740.59%0.45%171081161万25.9525.9530.19
56爱普股份2024-06-20 四6.776.776.696.826.69-1.18%0.64%244821645万25.6425.6429.84
57爱普股份2024-06-21 五6.636.696.746.796.600.75%0.38%14648984万25.8325.8330.06
58爱普股份2024-06-24 一6.726.746.516.746.49-3.41%0.74%282881855万24.9524.9529.04
59爱普股份2024-06-25 二6.536.516.616.676.471.54%0.56%215921428万25.3325.3329.48
60爱普股份2024-06-26 三6.666.616.766.766.562.27%0.47%178881193万25.9125.9130.15
61爱普股份2024-06-27 四6.736.766.696.776.67-1.04%0.43%164101102万25.6425.6429.84
62爱普股份2024-06-28 五6.676.696.676.766.64-0.30%0.62%236851589万25.5625.5629.75
63爱普股份2024-07-01 一6.666.676.826.836.632.25%0.61%235581588万26.1426.1430.42
64爱普股份2024-07-02 二6.836.826.896.906.751.03%0.56%216481485万26.4126.4130.73
65爱普股份2024-07-03 三6.876.896.896.986.850.00%0.62%236931638万26.4126.4130.73
66爱普股份2024-07-04 四6.906.896.676.906.64-3.19%0.73%281511893万25.5625.5629.75
67爱普股份2024-07-05 五6.676.676.766.776.601.35%0.34%13159882万25.9125.9130.15
68爱普股份2024-07-08 一6.736.766.676.746.65-1.33%0.48%184401232万25.5625.5629.75
69爱普股份2024-07-09 二6.756.676.736.756.510.90%0.43%166691106万25.7925.7930.02
70爱普股份2024-07-10 三6.736.736.746.846.690.15%0.47%179181214万25.8325.8330.06
71爱普股份2024-07-11 四6.776.746.886.906.772.08%0.58%221511517万26.3726.3730.69
72爱普股份2024-07-12 五6.886.886.886.966.840.00%0.43%165011137万26.3726.3730.69
73爱普股份2024-07-15 一6.976.886.846.986.79-0.58%0.48%183281256万26.2126.2130.51
74爱普股份2024-07-16 二6.786.846.766.846.71-1.17%0.37%14255963万25.9125.9130.15
75爱普股份2024-07-17 三6.766.766.696.766.63-1.04%0.39%14849993万25.6425.6429.84
76爱普股份2024-07-18 四6.646.696.666.696.55-0.45%0.33%12793845万25.5225.5229.7
77爱普股份2024-07-19 五6.606.666.666.696.590.00%0.26%9927660万25.5225.5229.7
78爱普股份2024-07-22 一6.666.666.626.706.61-0.60%0.29%11138739万25.3725.3729.53
79爱普股份2024-07-23 二6.666.626.536.726.53-1.36%0.34%12994862万25.0325.0329.12
80爱普股份2024-07-24 三6.566.536.486.646.43-0.77%0.40%154871004万24.8324.8328.9
81爱普股份2024-07-25 四6.506.486.426.516.32-0.93%0.48%184391182万24.624.628.63
82爱普股份2024-07-26 五6.426.426.556.586.402.02%0.41%156531023万25.125.129.21
83爱普股份2024-07-29 一6.576.556.576.606.510.31%0.33%12540824万25.1825.1829.3
84爱普股份2024-07-30 二6.526.576.596.656.490.30%0.35%13550893万25.2625.2629.39
85爱普股份2024-07-31 三6.586.596.776.786.582.73%0.68%261491756万25.9525.9530.19
86爱普股份2024-08-01 四6.776.776.736.826.70-0.59%0.48%184021240万25.7925.7930.02
87爱普股份2024-08-02 五6.736.736.696.786.68-0.59%0.41%157381059万25.6425.6429.84
88爱普股份2024-08-05 一6.676.696.576.766.56-1.79%0.56%212971419万25.1825.1829.3
89爱普股份2024-08-06 二6.606.576.676.696.571.52%0.46%177911182万25.5625.5629.75
90爱普股份2024-08-07 三6.676.676.666.746.62-0.15%0.39%14831990万25.5225.5229.7
91爱普股份2024-08-08 四6.726.666.796.866.611.95%0.86%328642216万26.0226.0230.28
92爱普股份2024-08-09 五6.786.796.686.816.66-1.62%0.72%276401858万25.625.629.79
93爱普股份2024-08-12 一6.666.686.596.716.56-1.35%0.57%217391441万25.2625.2629.39
94爱普股份2024-08-13 二6.566.596.596.616.500.00%0.37%14331940万25.2625.2629.39
95爱普股份2024-08-14 三6.636.596.526.636.51-1.06%0.43%165611084万24.9924.9929.08
96爱普股份2024-08-15 四6.536.526.576.656.480.77%0.45%171691129万25.1825.1829.3
97爱普股份2024-08-16 五6.566.576.506.586.48-1.07%0.52%198091291万24.9124.9128.99
98爱普股份2024-08-19 一6.536.506.466.576.46-0.62%0.43%165881079万24.7624.7628.81
99爱普股份2024-08-20 二6.496.466.396.506.34-1.08%0.41%157911011万24.4924.4928.5
100爱普股份2024-08-21 三6.416.396.406.446.350.16%0.28%10807692万24.5324.5328.54
101爱普股份2024-08-22 四6.416.406.346.436.32-0.94%0.34%13166838万24.324.328.28
102爱普股份2024-08-23 五6.306.346.216.326.20-2.05%0.45%171451070万23.823.827.7
103爱普股份2024-08-26 一6.226.216.376.396.202.58%0.43%165281047万24.4124.4128.41
104爱普股份2024-08-27 二6.406.376.386.436.340.16%0.27%10461667万24.4524.4528.46
105爱普股份2024-08-28 三6.406.386.436.456.290.78%0.37%14192908万24.6424.6429.89
106爱普股份2024-08-29 四6.406.436.376.466.32-0.93%0.46%176671125万24.4124.4129.61
107爱普股份2024-08-30 五6.366.376.456.546.341.26%0.63%240941556万24.7224.7229.98
108爱普股份2024-09-02 一6.436.456.376.486.35-1.24%0.46%176701133万24.4124.4129.61
109爱普股份2024-09-03 二6.406.376.436.556.370.94%0.77%294441902万24.6424.6429.89
110爱普股份2024-09-04 三6.396.436.366.456.29-1.09%0.57%217611389万24.3724.3729.56
111爱普股份2024-09-05 四6.386.366.416.436.360.79%0.44%167081068万24.5724.5729.8
112爱普股份2024-09-06 五6.416.416.316.416.29-1.56%0.41%158371005万24.1824.1829.33
113爱普股份2024-09-09 一6.266.316.286.346.22-0.48%0.26%10096635万24.0724.0729.19
114爱普股份2024-09-10 二6.286.286.346.366.230.96%0.31%11895747万24.324.329.47
115爱普股份2024-09-11 三6.356.346.286.356.27-0.95%0.24%9177579万24.0724.0729.19
116爱普股份2024-09-12 四6.296.286.286.356.280.00%0.27%10373655万24.0724.0729.19
117爱普股份2024-09-13 五6.316.286.176.336.16-1.75%0.35%13467838万23.6523.6528.68
118爱普股份2024-09-18 三6.186.176.106.216.00-1.13%0.40%15330931万23.3823.3828.36
119爱普股份2024-09-19 四6.106.106.276.316.102.79%0.44%169911058万24.0324.0329.15
120爱普股份2024-09-20 五6.336.276.266.336.19-0.16%0.33%12774799万23.9923.9929.1
121爱普股份2024-09-23 一6.286.266.266.306.210.00%0.24%9262580万23.9923.9929.1
122爱普股份2024-09-24 二6.306.266.496.496.283.67%0.62%237571519万24.8724.8730.17
123爱普股份2024-09-25 三6.526.496.566.666.521.08%0.79%303772007万25.1425.1430.49
124爱普股份2024-09-26 四6.556.566.766.786.543.05%0.76%290861939万25.9125.9131.42
125爱普股份2024-09-27 五6.856.766.987.006.813.25%0.94%359802484万26.7526.7532.45
126爱普股份2024-09-30 一7.206.987.477.547.037.02%3.90%14962210982万28.6328.6334.72
127爱普股份2024-10-08 二8.207.477.748.207.453.61%4.08%15650912170万29.6629.6635.98
128爱普股份2024-10-09 三7.747.747.147.747.13-7.75%2.46%944026946万27.3627.3633.19
129爱普股份2024-10-10 四7.187.147.227.337.071.12%1.35%516533727万27.6727.6733.56
130爱普股份2024-10-11 五7.227.227.047.257.00-2.49%0.98%377392679万26.9826.9832.73
131爱普股份2024-10-14 一7.157.047.137.167.011.28%0.91%346972462万27.3227.3233.14
132爱普股份2024-10-15 二7.167.137.087.227.05-0.70%0.78%298652125万27.1327.1332.91
133爱普股份2024-10-16 三6.947.087.107.206.940.28%1.09%416362957万27.2127.2133
134爱普股份2024-10-17 四7.187.107.037.217.02-0.99%0.89%340542420万26.9426.9432.68
135爱普股份2024-10-18 五7.037.037.167.237.021.85%1.00%382782725万27.4427.4433.28
136爱普股份2024-10-21 一7.147.167.117.197.06-0.70%1.13%431683073万27.2527.2533.05
137爱普股份2024-10-22 二7.097.117.247.247.091.83%1.13%433493109万27.7527.7533.66
138爱普股份2024-10-23 三7.267.247.207.277.16-0.55%1.27%486463507万27.5927.5933.47
139爱普股份2024-10-24 四7.197.207.777.927.137.92%4.40%16865812772万29.7829.7836.12
140爱普股份2024-10-25 五7.757.777.687.847.56-1.16%4.95%18956714526万29.4329.4335.7
141爱普股份2024-10-28 一7.607.687.607.657.51-1.04%2.36%905906847万29.1329.1335.33
142爱普股份2024-10-29 二7.587.607.417.667.41-2.50%1.63%625124690万28.428.434.45
143爱普股份2024-10-30 三7.387.417.437.537.380.27%1.18%453573380万28.4728.4731.83
144爱普股份2024-10-31 四7.477.437.577.597.421.88%1.61%618114647万29.0129.0132.43

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:1号店 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总