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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.60 | 23.74 | 23.29 | 23.65 | +0.21% | 1.43 | 3.31% |
| 2025-07-21 | 23.64 | 24.08 | 23.16 | 23.60 | -1.13% | 2.21 | 5.09% |
| 2025-07-18 | 23.31 | 24.10 | 23.14 | 23.87 | +2.45% | 2.65 | 6.10% |
| 2025-07-17 | 23.54 | 23.72 | 22.90 | 23.30 | +0.17% | 2.37 | 5.54% |
| 2025-07-16 | 21.88 | 23.26 | 21.85 | 23.26 | +6.31% | 2.55 | 6.13% |
| 2025-07-15 | 23.00 | 23.02 | 21.50 | 21.88 | -4.45% | 2.14 | 5.23% |
| 2025-07-14 | 22.24 | 23.16 | 22.10 | 22.90 | +2.88% | 2.36 | 5.64% |
| 2025-07-11 | 22.14 | 22.34 | 21.83 | 22.26 | +0.14% | 1.41 | 3.48% |
| 2025-07-10 | 22.30 | 22.52 | 22.05 | 22.23 | -0.76% | 1.32 | 3.22% |
| 2025-07-09 | 22.24 | 22.65 | 22.07 | 22.40 | +0.45% | 1.98 | 4.81% |
| 2025-07-08 | 21.13 | 22.48 | 20.97 | 22.30 | +5.44% | 2.84 | 7.03% |
| 2025-07-07 | 21.36 | 21.40 | 21.00 | 21.15 | -1.03% | 1.02 | 2.61% |
| 2025-07-04 | 21.45 | 21.66 | 21.10 | 21.37 | -0.42% | 1.12 | 2.86% |
| 2025-07-03 | 21.41 | 21.64 | 21.18 | 21.46 | -0.56% | 1.35 | 3.44% |
| 2025-07-02 | 20.80 | 21.58 | 20.64 | 21.58 | +3.40% | 2.11 | 5.43% |
| 2025-07-01 | 21.11 | 21.35 | 20.62 | 20.87 | -0.62% | 1.03 | 2.69% |
| 2025-06-30 | 20.80 | 21.05 | 20.37 | 21.00 | +1.01% | 1.53 | 4.01% |
| 2025-06-27 | 20.00 | 20.79 | 19.84 | 20.79 | +4.42% | 1.93 | 5.14% |
| 2025-06-26 | 20.28 | 20.38 | 19.86 | 19.91 | -2.31% | 1.09 | 2.95% |
| 2025-06-25 | 20.36 | 20.39 | 20.03 | 20.38 | +0.20% | 0.99 | 2.66% |