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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 148.35 | 154.70 | 147.00 | 150.46 | +0.99% | 5.87 | 6.72% |
| 2025-10-21 | 141.07 | 151.60 | 139.06 | 148.98 | +5.99% | 6.35 | 7.53% |
| 2025-10-20 | 143.35 | 146.50 | 139.21 | 140.56 | +2.40% | 5.29 | 6.47% |
| 2025-10-17 | 145.15 | 145.15 | 137.21 | 137.27 | -4.83% | 3.85 | 4.78% |
| 2025-10-16 | 145.51 | 147.58 | 142.23 | 144.23 | -2.61% | 4.61 | 5.53% |
| 2025-10-15 | 141.38 | 152.00 | 140.15 | 148.10 | +5.04% | 8.12 | 9.73% |
| 2025-10-14 | 155.77 | 157.87 | 139.99 | 141.00 | -9.09% | 8.25 | 9.72% |
| 2025-10-13 | 153.00 | 159.99 | 147.00 | 155.10 | -6.66% | 7.54 | 8.52% |
| 2025-10-10 | 168.17 | 172.90 | 163.86 | 166.16 | -0.13% | 8.09 | 8.36% |
| 2025-10-09 | 163.02 | 171.99 | 159.59 | 166.37 | +0.24% | 6.84 | 7.13% |
| 2025-09-30 | 169.21 | 169.77 | 164.88 | 165.97 | -2.94% | 6.39 | 6.66% |
| 2025-09-29 | 162.26 | 174.61 | 161.25 | 171.00 | +5.56% | 8.32 | 8.57% |
| 2025-09-26 | 167.00 | 169.97 | 162.00 | 162.00 | -3.69% | 4.75 | 4.99% |
| 2025-09-25 | 169.41 | 172.65 | 163.30 | 168.20 | +0.20% | 7.21 | 7.43% |
| 2025-09-24 | 168.05 | 170.85 | 163.98 | 167.87 | -1.66% | 7.72 | 8.02% |
| 2025-09-23 | 174.82 | 177.50 | 165.80 | 170.70 | -2.85% | 8.65 | 8.80% |
| 2025-09-22 | 174.55 | 180.32 | 171.36 | 175.70 | +2.75% | 9.45 | 9.34% |
| 2025-09-19 | 176.00 | 178.10 | 170.00 | 171.00 | -9.05% | 11.02 | 11.09% |
| 2025-09-18 | 193.00 | 196.40 | 175.68 | 188.01 | -3.83% | 19.10 | 17.70% |
| 2025-09-17 | 183.50 | 200.15 | 177.07 | 195.50 | +8.54% | 16.19 | 14.81% |