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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 153.01 | 180.11 | 151.11 | 180.11 | +20.00% | 14.85 | 15.62% |
| 2025-09-15 | 142.00 | 155.00 | 139.52 | 150.09 | +5.44% | 9.34 | 10.94% |
| 2025-09-12 | 143.50 | 149.67 | 140.00 | 142.35 | -1.19% | 8.73 | 10.50% |
| 2025-09-11 | 136.12 | 144.93 | 135.00 | 144.07 | +4.32% | 7.48 | 9.26% |
| 2025-09-10 | 142.00 | 149.88 | 137.00 | 138.10 | -3.56% | 8.49 | 10.50% |
| 2025-09-09 | 143.94 | 150.00 | 140.00 | 143.20 | -0.90% | 8.57 | 10.36% |
| 2025-09-08 | 133.02 | 152.00 | 133.02 | 144.50 | +8.65% | 12.25 | 14.65% |
| 2025-09-05 | 121.03 | 134.00 | 121.03 | 133.00 | +8.80% | 8.06 | 10.87% |
| 2025-09-04 | 129.32 | 132.00 | 118.81 | 122.24 | -3.77% | 6.22 | 8.63% |
| 2025-09-03 | 136.01 | 139.88 | 125.83 | 127.03 | -6.60% | 11.30 | 14.90% |
| 2025-09-02 | 117.19 | 143.89 | 110.00 | 136.00 | +13.42% | 15.05 | 20.86% |
| 2025-09-01 | 118.20 | 124.30 | 117.10 | 119.91 | +1.45% | 5.47 | 7.89% |
| 2025-08-29 | 117.99 | 124.88 | 116.17 | 118.20 | +0.14% | 5.82 | 8.46% |
| 2025-08-28 | 120.03 | 121.82 | 114.58 | 118.03 | -2.14% | 5.41 | 7.99% |
| 2025-08-27 | 121.44 | 129.00 | 118.41 | 120.61 | -0.68% | 5.97 | 8.42% |
| 2025-08-26 | 123.71 | 126.00 | 120.03 | 121.44 | -3.30% | 4.87 | 6.92% |
| 2025-08-25 | 116.73 | 130.58 | 116.01 | 125.58 | +10.40% | 7.65 | 11.66% |
| 2025-08-22 | 110.59 | 115.66 | 110.59 | 113.75 | +1.00% | 4.37 | 7.33% |
| 2025-08-21 | 112.00 | 118.82 | 111.20 | 112.62 | +0.60% | 7.02 | 11.63% |
| 2025-08-20 | 111.15 | 115.00 | 110.00 | 111.95 | -4.32% | 6.06 | 10.29% |