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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 130.01 | 131.57 | 126.00 | 126.39 | -1.19% | 2.98 | 4.03% |
| 2025-11-18 | 125.53 | 132.00 | 124.20 | 127.91 | +1.69% | 4.20 | 5.67% |
| 2025-11-17 | 123.98 | 128.00 | 121.22 | 125.79 | +2.43% | 3.11 | 4.30% |
| 2025-11-14 | 123.01 | 125.58 | 122.31 | 122.81 | -2.24% | 2.11 | 2.97% |
| 2025-11-13 | 125.28 | 126.40 | 124.28 | 125.62 | +0.02% | 2.11 | 2.93% |
| 2025-11-12 | 128.20 | 129.00 | 124.18 | 125.60 | -1.88% | 3.06 | 4.21% |
| 2025-11-11 | 131.00 | 131.00 | 126.10 | 128.01 | -1.23% | 3.60 | 4.90% |
| 2025-11-10 | 135.18 | 137.00 | 128.00 | 129.60 | -4.35% | 5.60 | 7.43% |
| 2025-11-07 | 143.99 | 144.00 | 135.11 | 135.50 | -5.97% | 4.52 | 5.72% |
| 2025-11-06 | 135.97 | 145.00 | 135.90 | 144.10 | +5.99% | 5.34 | 6.55% |
| 2025-11-05 | 132.52 | 137.31 | 130.58 | 135.95 | +0.54% | 2.92 | 3.74% |
| 2025-11-04 | 142.70 | 142.70 | 132.56 | 135.22 | -6.03% | 6.09 | 7.79% |
| 2025-11-03 | 147.38 | 151.80 | 142.50 | 143.90 | -1.00% | 5.29 | 6.28% |
| 2025-10-31 | 143.28 | 149.80 | 142.23 | 145.35 | +1.35% | 5.73 | 6.77% |
| 2025-10-30 | 146.15 | 147.15 | 142.11 | 143.42 | -1.87% | 4.64 | 5.59% |
| 2025-10-29 | 146.06 | 148.55 | 143.61 | 146.16 | -0.74% | 4.62 | 5.48% |
| 2025-10-28 | 146.41 | 149.00 | 144.30 | 147.25 | +0.66% | 6.44 | 7.63% |
| 2025-10-27 | 153.57 | 155.00 | 142.30 | 146.29 | -3.74% | 8.40 | 9.96% |
| 2025-10-24 | 149.00 | 157.00 | 144.01 | 151.98 | +2.00% | 8.91 | 10.27% |
| 2025-10-23 | 149.93 | 152.65 | 146.60 | 149.00 | -0.97% | 5.19 | 6.04% |