安培龙

sz301413 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

46.38

涨跌幅

-2.77%

成交量

2,120,300 股

成交额

99,795,160 元

换手率

2.78%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	47.70	46.38	47.96	46.22	-2.77%	2,120,300	99,795,160	2.78
2026-10-13	47.12	47.70	48.27	45.19	-0.98%	3,107,100	145,277,008	4.07
2026-10-12	49.42	48.17	49.46	47.92	-2.49%	2,845,300	137,824,592	3.73
2026-10-09	49.00	49.40	49.86	46.36	+0.22%	4,114,500	197,767,408	5.39
2026-10-08	52.02	49.29	52.45	48.70	-5.25%	3,369,900	168,660,576	4.41
2026-09-30	53.25	52.02	54.30	52.01	-1.50%	2,531,200	133,769,416	3.31
2026-09-29	52.50	52.81	53.36	51.52	+0.09%	2,460,700	129,393,360	3.22
2026-09-28	55.50	52.76	56.20	52.27	-5.02%	3,125,900	166,803,776	4.09
2026-09-24	56.42	55.55	58.76	55.55	-1.37%	3,788,300	215,981,344	4.96
2026-09-23	57.01	56.32	57.01	55.88	-0.72%	2,016,400	113,657,768	2.64
2026-09-22	57.57	56.73	58.65	56.56	-0.82%	2,526,500	145,020,672	3.31
2026-09-21	57.97	57.20	58.86	57.11	-0.75%	2,673,300	154,806,144	3.50
2026-09-18	57.00	57.63	58.18	56.46	+2.44%	3,240,000	185,841,264	4.24
2026-09-17	54.84	56.26	57.00	54.23	+2.61%	3,281,000	184,157,728	4.30
2026-09-16	53.93	54.83	55.18	53.52	+1.16%	1,997,200	108,696,152	2.62
2026-09-15	55.00	54.20	55.57	54.14	-2.08%	1,943,400	106,546,584	2.54
2026-09-14	53.90	55.35	56.55	53.03	+2.37%	2,352,100	129,986,024	3.08
2026-09-11	55.81	54.07	55.81	53.27	-4.23%	2,594,200	140,565,472	3.40
2026-09-10	57.04	56.46	57.58	56.31	-2.17%	1,472,700	83,480,128	1.93
2026-09-09	59.19	57.71	60.02	57.38	-2.50%	2,090,500	121,876,352	2.74
2026-09-08	59.99	59.19	61.17	59.19	-1.84%	2,798,900	167,755,184	3.66
2026-09-07	57.28	60.30	60.86	56.85	+5.27%	4,473,100	267,352,448	5.86
2026-09-04	59.00	57.28	60.48	56.84	-1.93%	3,531,600	206,856,464	4.62
2026-09-03	58.18	58.41	59.30	57.68	+0.40%	2,311,100	135,160,512	3.03
2026-09-02	58.51	58.18	58.70	57.28	-1.56%	1,758,500	101,983,776	2.30
2026-09-01	60.34	59.10	60.77	58.26	-1.88%	2,592,300	153,106,560	3.39
2026-08-31	58.37	60.23	60.35	57.95	+1.57%	3,406,400	201,691,440	4.46
2026-08-28	60.47	59.30	62.16	58.86	-4.14%	4,182,400	252,006,304	5.48
2026-08-27	59.85	61.86	62.35	59.38	+3.15%	3,156,600	192,835,728	4.13
2026-08-26	61.45	59.97	61.45	59.09	-1.56%	2,200,700	132,431,696	2.88

需要全历史数据与程序化访问？查看安培龙日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301413 获取全部历史日线。