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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.85 | 20.34 | 19.60 | 20.34 | +2.47% | 1.10 | 2.97% |
| 2025-06-23 | 19.54 | 19.89 | 19.22 | 19.85 | +0.10% | 0.80 | 2.23% |
| 2025-06-20 | 19.61 | 20.14 | 19.60 | 19.83 | +0.81% | 0.97 | 2.65% |
| 2025-06-19 | 19.76 | 20.08 | 19.51 | 19.67 | -1.06% | 0.94 | 2.58% |
| 2025-06-18 | 20.15 | 20.30 | 19.79 | 19.88 | -1.49% | 0.68 | 1.85% |
| 2025-06-17 | 20.50 | 20.55 | 19.87 | 20.18 | -1.90% | 1.36 | 3.67% |
| 2025-06-16 | 20.40 | 21.10 | 20.23 | 20.57 | +0.19% | 1.62 | 4.25% |
| 2025-06-13 | 20.78 | 20.78 | 20.31 | 20.53 | -1.06% | 1.20 | 3.20% |
| 2025-06-12 | 20.14 | 21.43 | 20.00 | 20.75 | +2.72% | 2.43 | 6.37% |
| 2025-06-11 | 20.05 | 20.54 | 19.75 | 20.20 | +1.15% | 1.69 | 4.57% |
| 2025-06-10 | 19.90 | 20.28 | 19.52 | 19.97 | +0.25% | 1.45 | 3.99% |
| 2025-06-09 | 20.20 | 20.58 | 19.72 | 19.92 | -1.87% | 1.28 | 3.50% |
| 2025-06-06 | 20.00 | 20.47 | 19.88 | 20.30 | +0.99% | 1.26 | 3.40% |
| 2025-06-05 | 20.53 | 20.69 | 19.93 | 20.10 | -2.43% | 1.48 | 3.99% |
| 2025-06-04 | 20.04 | 20.65 | 19.83 | 20.60 | +2.85% | 1.81 | 4.86% |
| 2025-06-03 | 18.87 | 20.47 | 18.70 | 20.03 | +6.15% | 2.40 | 6.60% |
| 2025-05-30 | 18.77 | 19.33 | 18.69 | 18.87 | +0.05% | 1.41 | 4.04% |
| 2025-05-29 | 18.49 | 19.49 | 18.11 | 18.86 | +2.22% | 2.05 | 5.94% |
| 2025-05-28 | 21.00 | 21.21 | 18.35 | 18.45 | -12.97% | 4.14 | 11.59% |
| 2025-05-27 | 21.18 | 21.69 | 21.00 | 21.20 | +0.52% | 1.75 | 4.48% |