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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 77.35 | 78.32 | 76.05 | 76.20 | -2.43% | 2.40 | 5.92% |
| 2025-07-21 | 77.72 | 79.80 | 77.44 | 78.10 | +1.35% | 2.74 | 6.64% |
| 2025-07-18 | 77.73 | 78.47 | 76.75 | 77.06 | -1.46% | 1.97 | 4.84% |
| 2025-07-17 | 78.31 | 79.86 | 77.46 | 78.20 | -0.87% | 3.65 | 8.78% |
| 2025-07-16 | 76.54 | 80.98 | 76.02 | 78.89 | +3.16% | 4.35 | 10.50% |
| 2025-07-15 | 75.99 | 77.26 | 75.30 | 76.47 | +0.10% | 2.60 | 6.46% |
| 2025-07-14 | 75.47 | 79.33 | 74.61 | 76.39 | +0.67% | 4.20 | 10.40% |
| 2025-07-11 | 71.90 | 77.13 | 71.02 | 75.88 | +5.58% | 3.22 | 8.26% |
| 2025-07-10 | 73.08 | 73.78 | 71.35 | 71.87 | -2.94% | 2.45 | 6.45% |
| 2025-07-09 | 75.67 | 80.00 | 73.39 | 74.05 | +2.53% | 5.38 | 13.33% |
| 2025-07-08 | 70.83 | 72.77 | 70.30 | 72.22 | +1.99% | 1.08 | 2.85% |
| 2025-07-07 | 71.36 | 71.88 | 70.12 | 70.81 | -1.24% | 0.84 | 2.26% |
| 2025-07-04 | 73.13 | 73.50 | 70.93 | 71.70 | -2.29% | 1.23 | 3.24% |
| 2025-07-03 | 72.97 | 74.10 | 72.47 | 73.38 | +0.38% | 0.95 | 2.46% |
| 2025-07-02 | 74.21 | 74.57 | 72.27 | 73.10 | -2.06% | 1.39 | 3.61% |
| 2025-07-01 | 76.45 | 76.59 | 74.18 | 74.64 | -2.37% | 1.47 | 3.71% |
| 2025-06-30 | 75.28 | 77.36 | 74.88 | 76.45 | +1.35% | 1.77 | 4.40% |
| 2025-06-27 | 76.50 | 77.40 | 74.95 | 75.43 | -1.57% | 1.69 | 4.24% |
| 2025-06-26 | 77.30 | 78.38 | 76.50 | 76.63 | -1.35% | 2.50 | 6.13% |
| 2025-06-25 | 74.58 | 78.20 | 74.40 | 77.68 | +3.98% | 3.37 | 8.33% |