安培龙（301413）历史行情

以下为安培龙近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	53.250	52.020	54.300	52.010	-0.790	-1.496%	253.13万	1.34亿	3.314%
2026-10-01	53.250	52.020	54.300	52.010	-0.790	-1.496%	253.13万	1.34亿	3.314%
2026-09-30	53.250	52.020	54.300	52.010	-0.790	-1.496%	2.53万	0.00亿	0.000%
2026-09-29	52.500	52.810	53.360	51.520	0.050	0.095%	2.46万	0.00亿	0.000%
2026-09-28	55.500	52.760	56.200	52.270	-2.790	-5.023%	3.13万	0.00亿	0.000%
2026-09-27	56.420	55.550	58.760	55.550	-0.770	-1.367%	378.83万	2.16亿	4.960%
2026-09-24	56.420	55.550	58.760	55.550	-0.770	-1.367%	3.79万	0.00亿	0.000%
2026-09-23	57.010	56.320	57.010	55.880	-0.410	-0.723%	2.02万	0.00亿	0.000%
2026-09-22	57.570	56.730	58.650	56.560	-0.470	-0.822%	2.53万	0.00亿	0.000%
2026-09-21	57.970	57.200	58.860	57.110	-0.430	-0.746%	2.67万	0.00亿	0.000%
2026-09-18	57.000	57.630	58.180	56.460	1.370	2.435%	3.24万	0.00亿	0.000%
2026-09-17	54.840	56.260	57.000	54.230	1.430	2.608%	3.28万	0.00亿	0.000%
2026-09-16	53.930	54.830	55.180	53.520	0.630	1.162%	2.00万	0.00亿	0.000%
2026-09-15	55.000	54.200	55.570	54.140	-1.150	-2.078%	1.94万	0.00亿	0.000%
2026-09-14	53.900	55.350	56.550	53.030	1.280	2.367%	2.35万	0.00亿	0.000%
2026-09-11	55.810	54.070	55.810	53.270	-2.390	-4.233%	2.59万	0.00亿	0.000%
2026-09-10	57.040	56.460	57.580	56.310	-1.250	-2.166%	1.47万	0.00亿	0.000%
2026-09-09	59.190	57.710	60.020	57.380	-1.480	-2.500%	2.09万	0.00亿	0.000%
2026-09-08	59.990	59.190	61.170	59.190	-1.110	-1.841%	2.80万	0.00亿	0.000%
2026-09-07	57.280	60.300	60.860	56.850	3.020	5.272%	4.47万	0.00亿	0.000%
2026-09-04	59.000	57.280	60.480	56.840	-1.130	-1.935%	3.53万	0.00亿	0.000%
2026-09-03	58.180	58.410	59.300	57.680	0.230	0.395%	2.31万	0.00亿	0.000%
2026-09-02	58.510	58.180	58.700	57.280	-0.920	-1.557%	1.76万	0.00亿	0.000%
2026-09-01	60.340	59.100	60.770	58.260	-1.130	-1.876%	2.59万	0.00亿	0.000%
2026-08-31	58.370	60.230	60.350	57.950	0.930	1.568%	3.41万	0.00亿	0.000%
2026-08-28	60.470	59.300	62.160	58.860	-2.560	-4.138%	4.18万	0.00亿	0.000%
2026-08-27	59.850	61.860	62.350	59.380	1.890	3.152%	3.16万	0.00亿	0.000%
2026-08-26	61.450	59.970	61.450	59.090	-0.950	-1.559%	2.20万	0.00亿	0.000%
2026-08-25	59.460	60.920	61.570	58.080	0.850	1.415%	3.04万	0.00亿	0.000%
2026-08-24	61.790	60.070	61.790	59.000	-2.020	-3.253%	3.25万	0.00亿	0.000%
2026-08-21	61.640	62.090	63.600	60.840	-0.340	-0.545%	2.96万	0.00亿	0.000%
2026-08-20	64.010	62.430	64.050	61.650	-0.520	-0.826%	3.92万	0.00亿	0.000%
2026-08-19	68.400	62.950	69.600	62.700	-7.450	-10.582%	6.75万	0.00亿	0.000%
2026-08-18	73.390	70.400	74.690	69.270	-3.600	-4.865%	9.41万	0.00亿	0.000%
2026-08-17	68.850	74.000	75.000	67.670	6.360	9.403%	6.44万	0.00亿	0.000%
2026-08-14	69.010	67.640	69.880	66.800	-1.460	-2.113%	4.91万	0.00亿	0.000%
2026-08-13	72.390	69.100	73.990	68.930	-3.310	-4.571%	8.44万	0.00亿	0.000%
2026-08-12	69.260	72.410	72.800	67.670	2.710	3.888%	10.01万	0.00亿	0.000%
2026-08-11	66.000	69.700	70.880	64.640	3.640	5.510%	8.30万	0.00亿	0.000%
2026-08-10	67.000	66.060	67.100	64.000	-0.450	-0.677%	4.47万	0.00亿	0.000%
2026-08-07	66.610	66.510	67.870	63.630	0.030	0.045%	5.49万	0.00亿	0.000%
2026-08-06	66.570	66.480	69.940	65.500	-1.020	-1.511%	6.72万	0.00亿	0.000%
2026-08-05	61.000	67.500	68.180	60.670	6.500	10.656%	7.28万	0.00亿	0.000%
2026-08-04	59.360	61.000	61.500	57.150	2.430	4.149%	5.19万	0.00亿	0.000%
2026-08-03	56.920	58.570	60.060	56.330	2.020	3.572%	4.75万	0.00亿	0.000%
2026-07-31	54.410	56.550	57.810	54.410	4.000	7.612%	4.98万	0.00亿	0.000%
2026-07-30	55.000	52.550	55.640	51.710	-3.030	-5.452%	3.70万	0.00亿	0.000%
2026-07-29	55.470	55.580	56.220	54.030	-0.210	-0.376%	3.17万	0.00亿	0.000%
2026-07-28	57.000	55.790	57.960	55.450	-0.990	-1.744%	2.76万	0.00亿	0.000%
2026-07-27	54.000	56.780	57.100	53.560	2.570	4.741%	2.77万	0.00亿	0.000%
2026-07-24	54.960	54.210	55.960	53.680	-1.880	-3.352%	2.85万	0.00亿	0.000%
2026-07-23	55.110	56.090	57.000	54.070	0.190	0.340%	3.65万	0.00亿	0.000%
2026-07-22	56.700	55.900	57.350	55.080	-0.800	-1.411%	4.05万	0.00亿	0.000%
2026-07-21	54.060	56.700	56.880	50.710	2.100	3.846%	5.32万	0.00亿	0.000%
2026-07-20	58.040	54.600	58.820	52.770	-2.420	-4.244%	5.43万	0.00亿	0.000%
2026-07-17	62.680	57.020	63.120	56.550	-5.710	-9.103%	4.50万	0.00亿	0.000%
2026-07-16	62.930	62.730	65.180	61.900	-1.290	-2.015%	3.35万	0.00亿	0.000%
2026-07-15	63.580	64.020	65.140	61.540	0.860	1.362%	3.88万	0.00亿	0.000%
2026-07-14	62.610	63.160	63.800	60.000	0.540	0.862%	4.18万	0.00亿	0.000%
2026-07-13	68.360	62.620	68.360	62.330	-6.260	-9.088%	4.70万	0.00亿	0.000%
2026-07-10	69.000	68.880	72.200	67.010	0.780	1.145%	5.82万	0.00亿	0.000%
2026-07-09	68.980	68.100	69.280	65.790	-0.170	-0.249%	4.20万	0.00亿	0.000%
2026-07-08	73.840	68.270	74.600	68.270	-4.870	-6.658%	5.45万	0.00亿	0.000%
2026-07-07	76.440	73.140	79.200	72.810	-3.370	-4.405%	6.13万	0.00亿	0.000%
2026-07-06	82.000	76.510	82.000	75.850	-6.490	-7.819%	9.37万	0.00亿	0.000%
2026-07-03	75.050	83.000	86.660	74.000	8.510	11.424%	11.55万	0.00亿	0.000%
2026-07-02	74.580	74.490	78.180	73.700	0.560	0.757%	7.74万	0.00亿	0.000%
2026-07-01	72.640	73.930	77.100	71.030	3.050	4.303%	7.40万	0.00亿	0.000%
2026-06-30	65.760	70.880	72.990	65.760	5.130	7.802%	6.69万	0.00亿	0.000%
2026-06-29	65.200	65.750	67.050	62.470	0.570	0.875%	6.20万	0.00亿	0.000%
2026-06-26	68.840	65.180	68.840	65.180	-3.800	-5.509%	5.01万	0.00亿	0.000%
2026-06-25	72.530	68.980	73.750	68.700	-4.280	-5.842%	6.04万	0.00亿	0.000%
2026-06-24	74.880	73.260	74.880	71.000	-0.550	-0.745%	4.63万	0.00亿	0.000%
2026-06-23	76.170	73.810	76.750	73.200	-2.390	-3.136%	4.60万	0.00亿	0.000%
2026-06-22	79.130	76.200	79.970	74.350	-4.080	-5.082%	6.37万	0.00亿	0.000%
2026-06-18	81.490	80.280	81.790	78.710	-0.610	-0.754%	5.68万	0.00亿	0.000%
2026-06-17	82.580	80.890	82.990	80.150	-2.190	-2.636%	5.12万	0.00亿	0.000%
2026-06-16	83.560	83.080	84.500	81.080	-0.870	-1.036%	5.15万	0.00亿	0.000%
2026-06-15	83.100	83.950	85.750	83.000	0.630	0.756%	4.39万	0.00亿	0.000%
2026-06-12	85.060	83.320	88.440	82.500	-1.760	-2.069%	6.73万	0.00亿	0.000%
2026-06-11	85.160	85.080	85.900	82.900	-0.850	-0.989%	3.63万	0.00亿	0.000%
2026-06-10	90.300	85.930	91.500	85.090	-5.410	-5.923%	5.02万	0.00亿	0.000%
2026-06-09	92.000	91.340	93.000	88.150	0.150	0.164%	6.19万	0.00亿	0.000%
2026-06-08	86.000	91.190	93.360	86.000	0.940	1.042%	7.01万	0.00亿	0.000%
2026-06-05	87.500	90.250	95.000	83.260	2.150	2.440%	7.80万	0.00亿	0.000%
2026-06-04	81.880	88.100	89.890	81.310	5.800	7.047%	7.67万	0.00亿	0.000%
2026-06-03	85.380	82.300	87.770	81.600	-3.550	-4.135%	6.93万	0.00亿	0.000%
2026-06-02	89.370	85.850	90.200	85.700	-1.780	-2.031%	3.63万	0.00亿	0.000%
2026-06-01	87.720	87.630	92.410	87.430	-1.110	-1.251%	4.30万	0.00亿	0.000%
2026-05-29	96.880	88.740	97.650	87.900	-6.952	-7.265%	5.50万	0.00亿	0.000%
2026-05-28	97.462	95.692	98.731	93.615	-2.408	-2.455%	4.51万	0.00亿	0.000%
2026-05-27	102.662	98.100	104.115	97.323	-6.323	-6.055%	6.56万	0.00亿	0.000%
2026-05-26	105.931	104.423	110.292	102.377	0.000	0.000%	6.47万	0.00亿	0.000%
2026-05-25	105.792	104.423	107.377	103.308	-1.346	-1.273%	5.21万	0.00亿	0.000%
2026-05-22	105.923	105.769	108.615	101.692	-0.923	-0.865%	7.33万	0.00亿	0.000%
2026-05-21	104.100	106.692	110.154	103.639	1.538	1.463%	8.73万	0.00亿	0.000%
2026-05-20	101.723	105.154	106.146	100.454	1.654	1.598%	6.31万	0.00亿	0.000%
2026-05-19	104.039	103.500	106.608	102.500	2.277	2.249%	6.46万	0.00亿	0.000%
2026-05-18	101.146	101.223	104.362	99.462	0.800	0.797%	7.83万	0.00亿	0.000%
2026-05-15	91.008	100.423	103.669	88.615	9.654	10.636%	10.64万	0.00亿	0.000%
2026-05-14	93.615	90.769	94.146	89.985	-2.962	-3.160%	4.48万	0.00亿	0.000%
2026-05-13	92.031	93.731	94.231	90.615	0.985	1.062%	4.63万	0.00亿	0.000%
2026-05-12	92.685	92.746	96.146	92.185	0.061	0.066%	4.61万	0.00亿	0.000%
2026-05-11	92.385	92.685	95.492	90.315	0.385	0.417%	5.58万	0.00亿	0.000%
2026-05-08	85.923	92.300	94.846	84.377	6.161	7.152%	8.67万	0.00亿	0.000%
2026-05-07	78.977	86.139	87.285	78.131	8.008	10.249%	8.12万	0.00亿	0.000%
2026-05-06	77.308	78.131	79.169	76.731	0.908	1.176%	2.95万	0.00亿	0.000%
2026-04-30	75.592	77.223	78.123	74.769	1.431	1.888%	3.12万	0.00亿	0.000%
2026-04-29	74.554	75.792	76.000	74.077	1.292	1.734%	2.51万	0.00亿	0.000%
2026-04-28	76.723	74.500	77.431	74.077	-2.962	-3.824%	2.85万	0.00亿	0.000%
2026-04-27	76.239	77.462	77.885	73.846	0.723	0.942%	4.18万	0.00亿	0.000%
2026-04-24	86.077	76.739	86.308	76.354	-12.038	-13.560%	7.22万	0.00亿	0.000%
2026-04-23	92.077	88.777	92.739	87.862	-3.646	-3.945%	3.69万	0.00亿	0.000%
2026-04-22	93.154	92.423	94.139	91.139	-1.546	-1.645%	3.33万	0.00亿	0.000%
2026-04-21	92.946	93.969	96.685	91.462	0.615	0.659%	3.47万	0.00亿	0.000%
2026-04-20	95.154	93.354	95.385	92.962	-1.631	-1.717%	2.92万	0.00亿	0.000%
2026-04-17	94.892	94.985	95.585	93.846	-1.446	-1.500%	3.19万	0.00亿	0.000%
2026-04-16	95.554	96.431	97.639	94.046	3.046	3.262%	4.96万	0.00亿	0.000%
2026-04-15	93.623	93.385	95.585	91.900	1.023	1.108%	4.92万	0.00亿	0.000%
2026-04-14	92.015	92.362	92.462	89.800	1.247	1.369%	3.27万	0.00亿	0.000%
2026-04-13	90.400	91.115	92.315	90.039	-0.470	-0.513%	2.47万	0.00亿	0.000%
2026-04-10	91.300	91.585	94.377	91.246	1.139	1.259%	2.52万	0.00亿	0.000%
2026-04-09	90.892	90.446	92.454	89.846	-1.785	-1.935%	2.22万	0.00亿	0.000%
2026-04-08	89.162	92.231	92.269	88.615	5.846	6.767%	3.38万	0.00亿	0.000%
2026-04-07	87.669	86.385	88.508	85.769	0.000	0.000%	1.35万	0.00亿	0.000%
2026-04-03	88.046	86.839	88.846	86.700	0.000	0.000%	1.52万	0.00亿	0.000%
2026-04-02	89.769	88.000	90.546	87.308	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-01	90.369	90.546	91.139	89.085	0.000	0.000%	2.71万	0.00亿	0.000%