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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.96 | 24.80 | 23.10 | 23.80 | -1.98% | 1.87 | 4.24% |
| 2026-03-20 | 25.13 | 25.75 | 24.28 | 24.28 | -2.37% | 1.15 | 2.52% |
| 2026-03-19 | 25.50 | 25.50 | 24.67 | 24.87 | -2.78% | 1.21 | 2.63% |
| 2026-03-18 | 25.90 | 26.13 | 25.20 | 25.58 | -1.04% | 0.96 | 2.05% |
| 2026-03-17 | 26.73 | 26.75 | 25.75 | 25.85 | -3.29% | 0.99 | 2.05% |
| 2026-03-16 | 26.39 | 27.04 | 26.02 | 26.73 | +0.94% | 0.99 | 2.03% |
| 2026-03-13 | 27.03 | 27.11 | 26.41 | 26.48 | -2.47% | 0.94 | 1.92% |
| 2026-03-12 | 26.90 | 27.78 | 26.80 | 27.15 | +0.70% | 1.11 | 2.22% |
| 2026-03-11 | 27.65 | 27.65 | 26.90 | 26.96 | -2.50% | 1.01 | 2.02% |
| 2026-03-10 | 27.65 | 27.70 | 27.35 | 27.65 | +1.39% | 0.78 | 1.54% |
| 2026-03-09 | 27.00 | 27.76 | 26.61 | 27.27 | -0.76% | 1.47 | 2.97% |
| 2026-03-06 | 27.18 | 27.92 | 27.13 | 27.48 | +0.96% | 1.14 | 2.26% |
| 2026-03-05 | 27.64 | 27.64 | 26.96 | 27.22 | +0.44% | 1.02 | 2.05% |
| 2026-03-04 | 26.60 | 27.70 | 26.34 | 27.10 | +0.89% | 1.37 | 2.74% |
| 2026-03-03 | 28.15 | 28.75 | 26.72 | 26.86 | -4.58% | 1.83 | 3.62% |
| 2026-03-02 | 28.56 | 28.76 | 27.77 | 28.15 | -2.60% | 1.67 | 3.22% |
| 2026-02-27 | 28.33 | 29.28 | 27.70 | 28.90 | +2.37% | 1.90 | 3.61% |
| 2026-02-26 | 27.92 | 28.39 | 27.89 | 28.23 | +1.00% | 0.99 | 1.93% |
| 2026-02-25 | 27.75 | 28.06 | 27.40 | 27.95 | +1.49% | 1.00 | 1.96% |
| 2026-02-24 | 28.36 | 28.39 | 27.53 | 27.54 | -1.89% | 1.31 | 2.57% |