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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 81.09 | 81.39 | 79.03 | 80.32 | -1.32% | 1.31 | 3.08% |
| 2025-05-23 | 83.09 | 85.12 | 81.22 | 81.40 | -1.74% | 1.29 | 2.93% |
| 2025-05-22 | 83.98 | 85.29 | 82.76 | 82.84 | -1.55% | 1.00 | 2.25% |
| 2025-05-21 | 87.65 | 87.65 | 82.50 | 84.15 | -3.40% | 2.13 | 4.79% |
| 2025-05-20 | 86.67 | 89.21 | 85.39 | 87.10 | +0.58% | 1.47 | 3.17% |
| 2025-05-19 | 87.67 | 87.67 | 84.17 | 86.61 | -1.93% | 1.71 | 3.79% |
| 2025-05-16 | 87.92 | 90.02 | 87.30 | 88.31 | +0.06% | 2.03 | 4.34% |
| 2025-05-15 | 89.83 | 90.56 | 87.67 | 88.26 | -2.63% | 1.15 | 2.45% |
| 2025-05-14 | 92.80 | 92.82 | 88.54 | 90.64 | -2.32% | 2.10 | 4.41% |
| 2025-05-13 | 94.87 | 95.62 | 92.49 | 92.79 | -2.15% | 1.52 | 3.07% |
| 2025-05-12 | 91.12 | 94.90 | 90.91 | 94.83 | +5.52% | 2.62 | 5.30% |
| 2025-05-09 | 92.74 | 93.53 | 89.26 | 89.87 | -3.92% | 1.67 | 3.49% |
| 2025-05-08 | 94.21 | 95.03 | 92.36 | 93.54 | -1.03% | 1.52 | 3.08% |
| 2025-05-07 | 97.52 | 98.05 | 92.23 | 94.52 | -2.12% | 2.28 | 4.54% |
| 2025-05-06 | 96.63 | 97.21 | 94.64 | 96.57 | +0.49% | 2.56 | 5.05% |