安培龙 sz.301413
137.80
-0.86%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 138.00 | 141.50 | 132.50 | 137.80 | -0.86% | 10.06 | 12.48% |
| 2026-05-21 | 135.63 | 143.50 | 135.03 | 139.00 | +1.46% | 12.18 | 14.85% |
| 2026-05-20 | 132.54 | 138.29 | 130.89 | 137.00 | +1.59% | 8.47 | 10.73% |
| 2026-05-19 | 135.55 | 138.89 | 133.55 | 134.85 | +2.24% | 8.75 | 11.00% |
| 2026-05-18 | 131.79 | 135.97 | 129.60 | 131.89 | +0.79% | 10.37 | 13.33% |
| 2026-05-15 | 118.61 | 135.07 | 115.50 | 130.85 | +10.61% | 13.52 | 18.12% |
| 2026-05-14 | 122.00 | 122.69 | 117.28 | 118.30 | -3.15% | 5.35 | 7.62% |
| 2026-05-13 | 119.94 | 122.80 | 118.10 | 122.15 | +1.06% | 5.60 | 7.87% |
| 2026-05-12 | 120.79 | 125.29 | 120.14 | 120.87 | +0.07% | 5.63 | 7.84% |
| 2026-05-11 | 120.40 | 124.44 | 117.71 | 120.79 | +0.42% | 6.74 | 9.51% |
| 2026-05-08 | 112.00 | 123.60 | 109.99 | 120.29 | +7.13% | 10.31 | 14.75% |
| 2026-05-07 | 102.97 | 113.77 | 101.87 | 112.28 | +10.22% | 8.87 | 13.81% |
| 2026-05-06 | 100.80 | 103.22 | 100.05 | 101.87 | +1.17% | 3.01 | 5.02% |
| 2026-04-30 | 98.57 | 101.86 | 97.50 | 100.69 | +1.88% | 3.13 | 5.32% |
| 2026-04-29 | 97.22 | 99.10 | 96.60 | 98.83 | +1.73% | 2.46 | 4.28% |
| 2026-04-28 | 100.04 | 100.96 | 96.60 | 97.15 | -3.81% | 2.79 | 4.85% |
| 2026-04-27 | 99.41 | 101.55 | 96.30 | 101.00 | +0.94% | 4.14 | 7.11% |
| 2026-04-24 | 112.20 | 112.50 | 99.56 | 100.06 | -13.53% | 7.45 | 12.29% |
| 2026-04-23 | 120.00 | 120.86 | 114.52 | 115.71 | -3.94% | 4.30 | 6.28% |
| 2026-04-22 | 121.40 | 122.68 | 118.78 | 120.45 | -1.64% | 4.00 | 5.67% |