安培龙
SZ301413 前复权 GEM
52.02
-0.79
(-1.50%)
今开
53.25
最高
54.30
最低
52.01
昨收
52.81
振幅
4.34%
成交量
253.1万
交易日数
676
数据区间
2023-12-18 ~ 2026-09-30
MA5
53.89
MA10
55.21
MA20
56.16
MA60
60.19
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.25 | 54.30 | 52.01 | 52.02 | 253万 |
| 2 | 2026-09-29 | 52.50 | 53.36 | 51.52 | 52.81 | 246万 |
| 3 | 2026-09-28 | 55.50 | 56.20 | 52.27 | 52.76 | 313万 |
| 4 | 2026-09-24 | 56.42 | 58.76 | 55.55 | 55.55 | 379万 |
| 5 | 2026-09-23 | 57.01 | 57.01 | 55.88 | 56.32 | 202万 |
| 6 | 2026-09-22 | 57.57 | 58.65 | 56.56 | 56.73 | 253万 |
| 7 | 2026-09-21 | 57.97 | 58.86 | 57.11 | 57.20 | 267万 |
| 8 | 2026-09-18 | 57.00 | 58.18 | 56.46 | 57.63 | 324万 |
| 9 | 2026-09-17 | 54.84 | 57.00 | 54.23 | 56.26 | 328万 |
| 10 | 2026-09-16 | 53.93 | 55.18 | 53.52 | 54.83 | 200万 |
| 11 | 2026-09-15 | 55.00 | 55.57 | 54.14 | 54.20 | 194万 |
| 12 | 2026-09-14 | 53.90 | 56.55 | 53.03 | 55.35 | 235万 |