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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.84 | 21.12 | 20.50 | 21.09 | -0.05% | 1.33 | 3.48% |
| 2025-05-23 | 21.06 | 22.00 | 20.68 | 21.10 | +0.14% | 2.73 | 6.97% |
| 2025-05-22 | 20.84 | 21.40 | 20.70 | 21.07 | +0.10% | 1.98 | 5.14% |
| 2025-05-21 | 20.40 | 21.14 | 20.19 | 21.05 | +3.24% | 3.00 | 7.90% |
| 2025-05-20 | 18.94 | 20.88 | 18.72 | 20.39 | +7.60% | 3.90 | 10.57% |
| 2025-05-19 | 19.06 | 19.70 | 18.50 | 18.95 | -0.26% | 1.43 | 4.13% |
| 2025-05-16 | 19.55 | 19.55 | 18.75 | 19.00 | -2.81% | 1.38 | 3.94% |
| 2025-05-15 | 20.00 | 20.09 | 19.38 | 19.55 | -1.81% | 1.13 | 3.14% |
| 2025-05-14 | 19.73 | 20.02 | 19.60 | 19.91 | +0.30% | 1.35 | 3.69% |
| 2025-05-13 | 19.20 | 20.28 | 19.06 | 19.85 | +3.98% | 2.22 | 6.12% |
| 2025-05-12 | 18.89 | 19.19 | 18.75 | 19.09 | +0.53% | 0.91 | 2.60% |
| 2025-05-09 | 19.00 | 19.20 | 18.68 | 18.99 | -0.11% | 0.83 | 2.39% |
| 2025-05-08 | 18.70 | 19.02 | 18.70 | 19.01 | +0.64% | 0.80 | 2.29% |
| 2025-05-07 | 18.88 | 19.28 | 18.56 | 18.89 | +0.21% | 1.10 | 3.19% |
| 2025-05-06 | 18.00 | 18.86 | 17.98 | 18.85 | +5.01% | 1.52 | 4.45% |