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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.41 | 29.72 | 28.24 | 29.43 | +3.63% | 2.64 | 4.93% |
| 2026-04-20 | 28.66 | 29.15 | 28.16 | 28.40 | -0.80% | 1.26 | 2.40% |
| 2026-04-17 | 28.98 | 29.05 | 28.41 | 28.63 | -1.55% | 1.29 | 2.44% |
| 2026-04-16 | 29.38 | 29.53 | 28.68 | 29.08 | -1.12% | 1.82 | 3.42% |
| 2026-04-15 | 30.32 | 30.50 | 29.20 | 29.41 | -2.68% | 1.64 | 3.00% |
| 2026-04-14 | 30.50 | 30.50 | 29.69 | 30.22 | +0.30% | 1.58 | 2.87% |
| 2026-04-13 | 29.40 | 30.88 | 29.22 | 30.13 | +2.83% | 3.06 | 5.52% |
| 2026-04-10 | 29.05 | 29.62 | 29.00 | 29.30 | +1.21% | 1.74 | 3.23% |
| 2026-04-09 | 28.82 | 29.17 | 28.62 | 28.95 | -0.52% | 1.32 | 2.48% |
| 2026-04-08 | 28.13 | 29.48 | 27.99 | 29.10 | +5.70% | 2.64 | 4.99% |
| 2026-04-07 | 26.95 | 27.56 | 26.81 | 27.53 | +1.89% | 0.85 | 1.70% |
| 2026-04-03 | 27.07 | 27.40 | 26.74 | 27.02 | -0.37% | 0.92 | 1.85% |
| 2026-04-02 | 28.15 | 28.15 | 26.91 | 27.12 | -3.25% | 1.44 | 2.87% |
| 2026-04-01 | 27.98 | 28.22 | 27.67 | 28.03 | +1.41% | 1.36 | 2.64% |
| 2026-03-31 | 27.25 | 28.35 | 27.25 | 27.64 | +1.43% | 2.17 | 4.23% |
| 2026-03-30 | 27.41 | 27.46 | 26.78 | 27.25 | -0.58% | 1.07 | 2.14% |
| 2026-03-27 | 26.63 | 27.50 | 26.53 | 27.41 | +1.63% | 1.20 | 2.41% |
| 2026-03-26 | 27.02 | 27.67 | 26.85 | 26.97 | -0.66% | 1.55 | 3.10% |
| 2026-03-25 | 26.49 | 27.19 | 25.88 | 27.15 | +3.51% | 2.12 | 4.32% |
| 2026-03-24 | 24.22 | 26.27 | 24.22 | 26.23 | +10.21% | 2.25 | 4.83% |