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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 107.59 | 120.41 | 102.38 | 117.00 | +11.46% | 8.76 | 14.93% |
| 2025-08-18 | 100.38 | 105.52 | 97.50 | 104.97 | +7.17% | 7.68 | 14.37% |
| 2025-08-15 | 89.20 | 98.00 | 89.20 | 97.95 | +9.86% | 7.31 | 14.61% |
| 2025-08-14 | 91.81 | 92.66 | 88.98 | 89.16 | -3.19% | 3.44 | 7.23% |
| 2025-08-13 | 91.49 | 93.58 | 89.68 | 92.10 | -0.97% | 4.59 | 9.53% |
| 2025-08-12 | 96.90 | 98.88 | 90.58 | 93.00 | +3.48% | 6.55 | 13.32% |
| 2025-08-11 | 90.31 | 94.28 | 89.64 | 89.87 | -0.48% | 4.98 | 10.29% |
| 2025-08-08 | 89.58 | 92.58 | 87.37 | 90.30 | +0.12% | 4.61 | 9.72% |
| 2025-08-07 | 90.01 | 91.17 | 88.14 | 90.19 | -0.42% | 4.30 | 9.11% |
| 2025-08-06 | 84.34 | 93.00 | 84.26 | 90.57 | +6.83% | 6.96 | 14.83% |
| 2025-08-05 | 85.40 | 86.02 | 83.68 | 84.78 | -0.43% | 3.41 | 7.65% |
| 2025-08-04 | 78.36 | 85.31 | 77.81 | 85.15 | +7.58% | 5.68 | 13.10% |
| 2025-08-01 | 79.73 | 80.47 | 78.32 | 79.15 | -0.70% | 2.32 | 5.57% |
| 2025-07-31 | 78.53 | 82.50 | 78.31 | 79.71 | +1.04% | 5.46 | 12.88% |
| 2025-07-30 | 84.81 | 85.70 | 78.51 | 78.89 | -8.87% | 7.80 | 18.26% |
| 2025-07-29 | 84.09 | 89.86 | 82.00 | 86.57 | +8.02% | 7.74 | 17.09% |
| 2025-07-28 | 81.80 | 83.23 | 79.98 | 80.14 | -0.19% | 2.41 | 5.64% |
| 2025-07-25 | 82.94 | 83.77 | 79.85 | 80.29 | -3.32% | 3.78 | 8.84% |
| 2025-07-24 | 84.08 | 86.08 | 80.88 | 83.05 | +1.90% | 5.86 | 13.33% |
| 2025-07-23 | 75.75 | 82.66 | 74.92 | 81.50 | +6.96% | 6.04 | 14.50% |