安车检测 sz.300572
33.19
+5.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.55 | 33.33 | 31.14 | 33.19 | +5.80% | 2.53 | 4.30% |
| 2026-05-21 | 33.63 | 33.80 | 31.14 | 31.37 | -6.27% | 2.34 | 3.97% |
| 2026-05-20 | 33.88 | 34.58 | 33.30 | 33.47 | -2.11% | 1.75 | 2.85% |
| 2026-05-19 | 33.39 | 34.46 | 32.71 | 34.19 | +2.43% | 2.79 | 4.59% |
| 2026-05-18 | 33.70 | 34.47 | 32.84 | 33.38 | -0.83% | 3.27 | 5.37% |
| 2026-05-15 | 35.15 | 35.79 | 33.50 | 33.66 | -4.02% | 3.59 | 5.75% |
| 2026-05-14 | 35.07 | 36.45 | 34.81 | 35.07 | 0.00% | 3.29 | 5.11% |
| 2026-05-13 | 35.05 | 36.00 | 34.50 | 35.07 | -0.37% | 2.49 | 3.91% |
| 2026-05-12 | 34.66 | 36.00 | 34.19 | 35.20 | +1.44% | 3.57 | 5.57% |
| 2026-05-11 | 35.01 | 35.67 | 34.17 | 34.70 | +0.32% | 5.15 | 8.12% |
| 2026-05-08 | 32.70 | 34.98 | 32.30 | 34.59 | +6.73% | 7.28 | 11.89% |
| 2026-05-07 | 30.80 | 32.64 | 30.63 | 32.41 | +5.36% | 3.63 | 6.19% |
| 2026-05-06 | 30.59 | 31.11 | 30.20 | 30.76 | +0.59% | 2.51 | 4.46% |
| 2026-04-30 | 28.81 | 30.70 | 28.65 | 30.58 | +5.59% | 3.44 | 6.20% |
| 2026-04-29 | 28.76 | 29.08 | 28.16 | 28.96 | +0.66% | 1.42 | 2.69% |
| 2026-04-28 | 28.58 | 28.98 | 28.25 | 28.77 | -0.07% | 1.30 | 2.48% |
| 2026-04-27 | 27.67 | 28.91 | 27.32 | 28.79 | +3.41% | 1.66 | 3.20% |
| 2026-04-24 | 28.44 | 28.44 | 27.68 | 27.84 | -2.08% | 1.13 | 2.20% |
| 2026-04-23 | 29.28 | 30.07 | 28.38 | 28.43 | -3.17% | 1.68 | 3.14% |
| 2026-04-22 | 29.14 | 29.43 | 28.70 | 29.36 | -0.24% | 1.87 | 3.51% |