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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.04 | 26.78 | 25.42 | 26.25 | +1.12% | 4.17 | 8.71% |
| 2025-08-18 | 25.70 | 26.99 | 25.33 | 25.96 | +1.01% | 5.96 | 12.34% |
| 2025-08-15 | 24.25 | 25.80 | 24.05 | 25.70 | +5.28% | 5.53 | 12.00% |
| 2025-08-14 | 25.67 | 25.95 | 24.36 | 24.41 | -4.98% | 4.79 | 10.41% |
| 2025-08-13 | 26.18 | 26.60 | 25.38 | 25.69 | -3.13% | 5.83 | 12.25% |
| 2025-08-12 | 27.20 | 27.41 | 25.93 | 26.52 | -1.56% | 4.97 | 10.18% |
| 2025-08-11 | 27.00 | 27.20 | 26.40 | 26.94 | -0.11% | 5.68 | 11.54% |
| 2025-08-08 | 27.75 | 28.60 | 26.96 | 26.97 | -6.74% | 8.53 | 16.74% |
| 2025-08-07 | 32.98 | 33.65 | 27.78 | 28.92 | -7.34% | 14.05 | 25.80% |
| 2025-08-06 | 26.00 | 31.21 | 25.05 | 31.21 | +19.99% | 9.99 | 19.12% |
| 2025-08-05 | 26.01 | 26.01 | 26.01 | 26.01 | nan% | nan | nan% |
| 2025-08-04 | 26.01 | 26.01 | 26.01 | 26.01 | nan% | nan | nan% |
| 2025-08-01 | 26.01 | 26.01 | 26.01 | 26.01 | nan% | nan | nan% |
| 2025-07-31 | 26.01 | 26.01 | 26.01 | 26.01 | nan% | nan | nan% |
| 2025-07-30 | 26.01 | 26.01 | 26.01 | 26.01 | nan% | nan | nan% |
| 2025-07-29 | 23.19 | 26.15 | 22.97 | 26.01 | +11.87% | 5.18 | 11.48% |
| 2025-07-28 | 23.09 | 23.44 | 22.70 | 23.25 | +0.74% | 2.11 | 4.98% |
| 2025-07-25 | 23.50 | 23.60 | 22.56 | 23.08 | -0.69% | 2.42 | 5.70% |
| 2025-07-24 | 23.10 | 23.70 | 23.03 | 23.24 | +0.96% | 2.27 | 5.31% |
| 2025-07-23 | 23.70 | 23.70 | 22.78 | 23.02 | -2.66% | 1.86 | 4.39% |