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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 69.31 | 74.97 | 69.19 | 74.71 | +8.46% | 3.76 | 9.75% |
| 2025-06-23 | 67.95 | 69.51 | 67.60 | 68.88 | +0.35% | 1.29 | 3.57% |
| 2025-06-20 | 71.08 | 71.80 | 68.52 | 68.64 | -3.43% | 1.86 | 5.07% |
| 2025-06-19 | 70.66 | 73.37 | 70.50 | 71.08 | +0.59% | 2.87 | 7.57% |
| 2025-06-18 | 70.12 | 71.50 | 68.65 | 70.66 | +0.48% | 1.58 | 4.30% |
| 2025-06-17 | 70.10 | 71.08 | 69.65 | 70.32 | +0.31% | 1.05 | 2.83% |
| 2025-06-16 | 69.77 | 71.16 | 69.77 | 70.10 | +0.03% | 1.01 | 2.73% |
| 2025-06-13 | 71.70 | 71.91 | 69.71 | 70.08 | -2.41% | 1.01 | 2.72% |
| 2025-06-12 | 71.96 | 72.71 | 71.10 | 71.81 | -0.26% | 1.05 | 2.77% |
| 2025-06-11 | 72.70 | 73.55 | 71.80 | 72.00 | -0.15% | 1.18 | 3.07% |
| 2025-06-10 | 74.79 | 74.79 | 70.65 | 72.11 | -2.63% | 1.83 | 4.82% |
| 2025-06-09 | 73.58 | 75.37 | 73.40 | 74.06 | +0.43% | 1.67 | 4.27% |
| 2025-06-06 | 75.50 | 76.25 | 73.01 | 73.74 | -5.85% | 3.23 | 8.27% |
| 2025-06-05 | 76.00 | 79.37 | 74.67 | 78.32 | +3.04% | 2.69 | 6.58% |
| 2025-06-04 | 74.41 | 76.88 | 73.52 | 76.01 | +3.06% | 2.01 | 5.05% |
| 2025-06-03 | 73.49 | 75.26 | 73.30 | 73.75 | -0.20% | 1.25 | 3.19% |
| 2025-05-30 | 77.17 | 77.80 | 73.61 | 73.90 | -5.16% | 2.09 | 5.30% |
| 2025-05-29 | 77.81 | 78.88 | 77.27 | 77.92 | +0.04% | 1.21 | 2.95% |
| 2025-05-28 | 78.75 | 79.90 | 77.51 | 77.89 | -1.01% | 1.01 | 2.44% |
| 2025-05-27 | 80.33 | 80.33 | 77.20 | 78.69 | -2.03% | 2.07 | 5.01% |