安培龙(301413)股票行情
安培龙(301413)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-05 | 160.71 | 165.33 | -1.82 | -1.09% | 157.00 | 167.15 | 42242 | 68733.74 | 7.19% | 0.00 |
| 2026-02-04 | 170.00 | 167.15 | 0.98 | 0.59% | 162.62 | 172.68 | 76843 | 129015.48 | 13.08% | 0.00 |
| 2026-02-03 | 157.97 | 166.17 | 9.16 | 5.83% | 155.05 | 166.88 | 81004 | 132357.06 | 13.79% | 1.00 |
| 2026-02-02 | 155.00 | 157.01 | -0.38 | -0.24% | 151.66 | 161.88 | 71434 | 111848.32 | 12.16% | 0.00 |
| 2026-01-30 | 154.30 | 157.39 | 5.67 | 3.74% | 145.01 | 160.99 | 65305 | 100609.20 | 11.12% | 1.00 |
| 2026-01-29 | 150.20 | 151.72 | -0.91 | -0.60% | 150.12 | 162.92 | 73610 | 115638.70 | 12.53% | 0.00 |
| 2026-01-28 | 147.50 | 152.63 | 7.18 | 4.94% | 146.46 | 156.69 | 84352 | 128031.88 | 14.36% | 0.00 |
| 2026-01-27 | 142.66 | 145.45 | 1.95 | 1.36% | 136.68 | 146.33 | 48293 | 68280.91 | 8.22% | 0.00 |
| 2026-01-26 | 153.00 | 143.50 | -7.30 | -4.84% | 142.45 | 153.50 | 55031 | 79957.68 | 9.37% | 0.00 |
| 2026-01-23 | 150.20 | 150.80 | -0.94 | -0.62% | 149.00 | 158.82 | 68796 | 105041.27 | 11.71% | 0.00 |
| 2026-01-22 | 155.20 | 151.74 | -6.24 | -3.95% | 150.80 | 157.98 | 72242 | 110653.84 | 12.30% | 1.00 |
| 2026-01-21 | 150.01 | 157.98 | 9.98 | 6.74% | 150.01 | 167.60 | 120117 | 192821.38 | 20.45% | 1.00 |
| 2026-01-20 | 151.80 | 148.00 | -5.15 | -3.36% | 146.26 | 152.82 | 51515 | 76728.39 | 8.77% | 0.00 |
| 2026-01-19 | 143.95 | 153.15 | 9.94 | 6.94% | 142.32 | 155.00 | 96554 | 145445.33 | 16.43% | 0.00 |
| 2026-01-16 | 135.45 | 143.21 | 7.76 | 5.73% | 135.45 | 146.20 | 68498 | 96543.02 | 11.66% | 0.00 |
| 2026-01-15 | 134.79 | 135.45 | -0.35 | -0.26% | 133.01 | 137.59 | 31305 | 42297.91 | 5.33% | 0.00 |
| 2026-01-14 | 141.89 | 135.80 | -6.32 | -4.45% | 133.96 | 143.90 | 73147 | 101639.43 | 12.45% | 0.00 |
| 2026-01-13 | 143.42 | 142.12 | -1.37 | -0.95% | 141.00 | 150.38 | 83560 | 122057.12 | 14.22% | 1.00 |
| 2026-01-12 | 139.01 | 143.49 | 4.09 | 2.93% | 138.55 | 145.56 | 62800 | 89340.34 | 10.69% | 1.00 |
| 2026-01-09 | 134.92 | 139.40 | 4.00 | 2.95% | 134.53 | 141.99 | 64524 | 89864.38 | 10.98% | 0.00 |
| 2026-01-08 | 133.76 | 135.40 | -1.27 | -0.93% | 133.00 | 137.66 | 43286 | 58565.91 | 7.37% | 0.00 |
| 2026-01-07 | 138.50 | 136.67 | -4.24 | -3.01% | 136.04 | 140.97 | 59531 | 82140.20 | 10.13% | 0.00 |
| 2026-01-06 | 136.20 | 140.91 | 4.06 | 2.97% | 135.11 | 143.30 | 76464 | 106615.61 | 13.02% | 2.00 |
| 2026-01-05 | 131.85 | 136.85 | 2.05 | 1.52% | 130.80 | 137.28 | 59000 | 79728.27 | 10.04% | 0.00 |
| 2025-12-31 | 136.00 | 134.80 | -2.50 | -1.82% | 132.20 | 138.18 | 76650 | 103297.85 | 13.05% | 3.00 |
| 2025-12-30 | 122.08 | 137.30 | 13.55 | 10.95% | 121.50 | 146.78 | 107633 | 142241.67 | 18.32% | 6.00 |
| 2025-12-29 | 120.94 | 123.75 | 0.26 | 0.21% | 120.00 | 126.65 | 61034 | 75306.18 | 10.39% | 0.00 |
| 2025-12-26 | 123.00 | 123.49 | 1.30 | 1.06% | 120.68 | 125.80 | 39553 | 48717.27 | 6.73% | 0.00 |
| 2025-12-25 | 118.59 | 122.19 | 4.50 | 3.82% | 117.00 | 123.23 | 46289 | 56070.34 | 7.88% | 1.00 |
| 2025-12-24 | 115.53 | 117.69 | 1.20 | 1.03% | 115.53 | 118.42 | 21578 | 25266.71 | 3.67% | 0.00 |
| 2025-12-23 | 117.05 | 116.49 | -0.96 | -0.82% | 115.74 | 117.66 | 20591 | 23998.60 | 3.50% | 0.00 |
| 2025-12-22 | 119.00 | 117.45 | 1.73 | 1.49% | 116.00 | 119.09 | 29745 | 34979.89 | 5.06% | 0.00 |
| 2025-12-19 | 115.00 | 115.72 | 1.19 | 1.04% | 114.90 | 118.20 | 24011 | 27983.32 | 4.09% | 0.00 |
| 2025-12-18 | 115.45 | 114.53 | -2.09 | -1.79% | 114.18 | 118.55 | 20919 | 24289.05 | 3.64% | 0.00 |
| 2025-12-17 | 114.61 | 116.62 | 1.30 | 1.13% | 114.10 | 117.45 | 22723 | 26340.42 | 3.95% | 0.00 |
| 2025-12-16 | 116.88 | 115.32 | -1.58 | -1.35% | 114.36 | 118.80 | 19695 | 22908.56 | 3.42% | 0.00 |
| 2025-12-15 | 120.36 | 116.90 | -4.48 | -3.69% | 116.90 | 122.21 | 28002 | 33231.05 | 4.87% | 0.00 |
| 2025-12-12 | 119.90 | 121.38 | 0.39 | 0.32% | 119.14 | 123.01 | 29956 | 36327.37 | 5.21% | 2.00 |
| 2025-12-11 | 126.80 | 120.99 | -5.91 | -4.66% | 120.69 | 127.48 | 47660 | 58391.81 | 8.29% | 0.00 |
| 2025-12-10 | 128.00 | 126.90 | -1.88 | -1.46% | 124.06 | 128.80 | 34269 | 43311.78 | 5.96% | 0.00 |
| 2025-12-09 | 130.15 | 128.78 | -2.82 | -2.14% | 128.40 | 133.00 | 29276 | 37960.85 | 5.09% | 1.00 |
| 2025-12-08 | 128.52 | 131.60 | 1.42 | 1.09% | 126.60 | 132.60 | 49691 | 64610.54 | 8.64% | 1.00 |
| 2025-12-05 | 125.56 | 130.18 | 3.39 | 2.67% | 121.51 | 131.99 | 52489 | 66932.72 | 9.13% | 7.00 |
| 2025-12-04 | 131.32 | 126.79 | 3.27 | 2.65% | 125.77 | 134.77 | 64694 | 84002.59 | 11.25% | 1.00 |
| 2025-12-03 | 131.80 | 123.52 | -8.16 | -6.20% | 122.39 | 132.69 | 44153 | 55547.39 | 7.68% | 3.00 |
| 2025-12-02 | 138.01 | 131.68 | -8.71 | -6.20% | 131.01 | 139.50 | 54891 | 73403.70 | 9.54% | 1.00 |
| 2025-12-01 | 136.02 | 140.39 | 5.18 | 3.83% | 134.10 | 142.00 | 67387 | 93025.68 | 11.72% | 0.00 |
| 2025-11-28 | 129.33 | 135.21 | 5.03 | 3.86% | 126.16 | 135.60 | 59627 | 78683.48 | 10.37% | 0.00 |
| 2025-11-27 | 131.17 | 130.18 | -0.70 | -0.53% | 129.22 | 135.28 | 39428 | 51924.61 | 6.85% | 0.00 |
| 2025-11-26 | 127.01 | 130.88 | 1.70 | 1.32% | 125.03 | 134.80 | 55151 | 72297.48 | 9.59% | 0.00 |
| 2025-11-25 | 129.78 | 129.18 | -0.59 | -0.45% | 127.60 | 131.90 | 39758 | 51589.32 | 6.91% | 1.00 |
| 2025-11-24 | 132.00 | 129.77 | -6.17 | -4.54% | 124.30 | 133.23 | 72545 | 92895.73 | 12.61% | 0.00 |
| 2025-11-21 | 122.31 | 135.94 | 11.78 | 9.49% | 122.00 | 138.68 | 85557 | 113624.58 | 14.87% | 1.00 |
| 2025-11-20 | 127.57 | 124.16 | -2.23 | -1.76% | 123.76 | 128.90 | 17097 | 21390.00 | 2.97% | 1.00 |
| 2025-11-19 | 130.01 | 126.39 | -1.52 | -1.19% | 126.00 | 131.57 | 23168 | 29762.85 | 4.03% | 0.00 |
| 2025-11-18 | 125.53 | 127.91 | 2.12 | 1.69% | 124.20 | 132.00 | 32616 | 41999.08 | 5.67% | 0.00 |
| 2025-11-17 | 123.98 | 125.79 | 2.98 | 2.43% | 121.22 | 128.00 | 24757 | 31137.51 | 4.30% | 0.00 |
| 2025-11-14 | 123.01 | 122.81 | -2.81 | -2.24% | 122.31 | 125.58 | 17078 | 21134.65 | 2.97% | 0.00 |
| 2025-11-13 | 125.28 | 125.62 | 0.02 | 0.02% | 124.28 | 126.40 | 16827 | 21077.52 | 2.93% | 4.05 |
| 2025-11-12 | 128.20 | 125.60 | -2.41 | -1.88% | 124.18 | 129.00 | 24216 | 30579.00 | 4.21% | 0.00 |
| 2025-11-11 | 131.00 | 128.01 | -1.59 | -1.23% | 126.10 | 131.00 | 28190 | 36049.85 | 4.90% | 0.00 |
| 2025-11-10 | 135.18 | 129.60 | -5.90 | -4.35% | 128.00 | 137.00 | 42749 | 55976.77 | 7.43% | 0.00 |
| 2025-11-07 | 143.99 | 135.50 | -8.60 | -5.97% | 135.11 | 144.00 | 32924 | 45224.45 | 5.72% | 1.00 |
| 2025-11-06 | 135.97 | 144.10 | 8.15 | 5.99% | 135.90 | 145.00 | 37698 | 53391.62 | 6.55% | 0.00 |
| 2025-11-05 | 132.52 | 135.95 | 0.73 | 0.54% | 130.58 | 137.31 | 21532 | 29227.22 | 3.74% | 4.00 |
| 2025-11-04 | 142.70 | 135.22 | -8.68 | -6.03% | 132.56 | 142.70 | 44788 | 60934.75 | 7.79% | 0.00 |
| 2025-11-03 | 147.38 | 143.90 | -1.45 | -1.00% | 142.50 | 151.80 | 36098 | 52941.80 | 6.28% | 0.00 |
| 2025-10-31 | 143.28 | 145.35 | 1.93 | 1.35% | 142.23 | 149.80 | 38916 | 57330.09 | 6.77% | 0.00 |
| 2025-10-30 | 146.15 | 143.42 | -2.74 | -1.87% | 142.11 | 147.15 | 32150 | 46391.32 | 5.59% | 0.00 |
| 2025-10-29 | 146.06 | 146.16 | -1.09 | -0.74% | 143.61 | 148.55 | 31521 | 46199.63 | 5.48% | 0.00 |
| 2025-10-28 | 146.41 | 147.25 | 0.96 | 0.66% | 144.30 | 149.00 | 43897 | 64385.24 | 7.63% | 0.00 |
| 2025-10-27 | 153.57 | 146.29 | -5.69 | -3.74% | 142.30 | 155.00 | 57318 | 84019.30 | 9.96% | 1.00 |
| 2025-10-24 | 149.00 | 151.98 | 2.98 | 2.00% | 144.01 | 157.00 | 59050 | 89050.33 | 10.27% | 2.00 |
| 2025-10-23 | 149.93 | 149.00 | -1.46 | -0.97% | 146.60 | 152.65 | 34718 | 51891.70 | 6.04% | 0.00 |
| 2025-10-22 | 148.35 | 150.46 | 1.48 | 0.99% | 147.00 | 154.70 | 38675 | 58727.88 | 6.72% | 0.00 |
| 2025-10-21 | 141.07 | 148.98 | 8.42 | 5.99% | 139.06 | 151.60 | 43286 | 63451.26 | 7.53% | 6.00 |
| 2025-10-20 | 143.35 | 140.56 | 3.29 | 2.40% | 139.21 | 146.50 | 37191 | 52880.48 | 6.47% | 0.00 |
| 2025-10-17 | 145.15 | 137.27 | -6.96 | -4.83% | 137.21 | 145.15 | 27489 | 38538.07 | 4.78% | 3.00 |
| 2025-10-16 | 145.51 | 144.23 | -3.87 | -2.61% | 142.23 | 147.58 | 31787 | 46121.72 | 5.53% | 0.00 |
| 2025-10-15 | 141.38 | 148.10 | 7.10 | 5.04% | 140.15 | 152.00 | 55959 | 81249.44 | 9.73% | 0.00 |
深证大盘股票行情在线 K线走势图
安培龙(301413)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
