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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 121.13 | 125.99 | 119.20 | 122.46 | +0.66% | 4.23 | 5.91% |
| 2026-04-20 | 124.00 | 124.30 | 121.15 | 121.66 | -1.71% | 3.57 | 4.98% |
| 2026-04-17 | 123.66 | 124.56 | 122.30 | 123.78 | -1.50% | 3.95 | 5.44% |
| 2026-04-16 | 124.52 | 127.23 | 122.56 | 125.66 | +3.25% | 6.19 | 8.45% |
| 2026-04-15 | 122.01 | 124.56 | 119.77 | 121.70 | +1.10% | 6.02 | 8.37% |
| 2026-04-14 | 119.92 | 120.50 | 117.04 | 120.37 | +1.36% | 3.89 | 5.56% |
| 2026-04-13 | 117.82 | 120.31 | 117.35 | 118.75 | -0.51% | 2.93 | 4.20% |
| 2026-04-10 | 118.99 | 122.99 | 118.92 | 119.36 | +1.26% | 3.04 | 4.29% |
| 2026-04-09 | 118.46 | 120.49 | 117.10 | 117.88 | -1.93% | 2.64 | 3.79% |
| 2026-04-08 | 116.21 | 120.25 | 115.50 | 120.20 | +6.75% | 4.00 | 5.75% |
| 2026-04-07 | 114.27 | 115.36 | 111.80 | 112.60 | -0.52% | 1.54 | 2.31% |
| 2026-04-03 | 114.76 | 115.80 | 113.01 | 113.19 | -1.32% | 1.73 | 2.59% |
| 2026-04-02 | 117.00 | 118.01 | 113.80 | 114.70 | -2.80% | 2.09 | 3.08% |
| 2026-04-01 | 117.78 | 118.78 | 116.11 | 118.01 | +2.30% | 3.18 | 4.61% |
| 2026-03-31 | 116.51 | 120.85 | 115.12 | 115.36 | -1.67% | 3.73 | 5.37% |
| 2026-03-30 | 113.49 | 118.46 | 112.98 | 117.32 | +1.67% | 3.00 | 4.37% |
| 2026-03-27 | 112.88 | 116.94 | 112.00 | 115.39 | +0.20% | 2.56 | 3.79% |
| 2026-03-26 | 115.45 | 119.49 | 114.14 | 115.16 | +0.66% | 4.70 | 6.84% |
| 2026-03-25 | 111.00 | 115.91 | 111.00 | 114.41 | +3.13% | 3.07 | 4.56% |
| 2026-03-24 | 112.01 | 113.00 | 107.33 | 110.94 | +0.95% | 2.33 | 3.62% |