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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.00 | 28.40 | 27.95 | 28.07 | -0.28% | 1.07 | 2.07% |
| 2026-02-12 | 28.12 | 28.55 | 27.93 | 28.15 | +0.07% | 1.55 | 2.99% |
| 2026-02-11 | 29.42 | 29.42 | 28.08 | 28.13 | -4.22% | 2.59 | 4.95% |
| 2026-02-10 | 30.63 | 30.99 | 29.31 | 29.37 | -4.55% | 2.51 | 4.59% |
| 2026-02-09 | 30.50 | 31.19 | 30.10 | 30.77 | +0.89% | 3.45 | 6.11% |
| 2026-02-06 | 29.30 | 32.00 | 28.82 | 30.50 | +6.72% | 5.59 | 9.94% |
| 2026-02-05 | 28.50 | 29.42 | 28.28 | 28.58 | +0.32% | 1.92 | 3.60% |
| 2026-02-04 | 27.54 | 28.70 | 27.28 | 28.49 | +3.37% | 1.84 | 3.55% |
| 2026-02-03 | 27.40 | 27.64 | 27.00 | 27.56 | +1.17% | 1.04 | 2.07% |
| 2026-02-02 | 27.15 | 28.20 | 27.01 | 27.24 | +0.04% | 1.51 | 2.96% |
| 2026-01-30 | 26.55 | 27.27 | 26.55 | 27.23 | +1.91% | 1.21 | 2.44% |
| 2026-01-29 | 27.06 | 27.66 | 26.71 | 26.72 | -1.26% | 1.52 | 3.06% |
| 2026-01-28 | 27.07 | 27.34 | 26.72 | 27.06 | -0.55% | 1.35 | 2.73% |
| 2026-01-27 | 27.65 | 27.67 | 26.00 | 27.21 | -1.34% | 2.02 | 4.09% |
| 2026-01-26 | 28.51 | 28.85 | 27.50 | 27.58 | -3.84% | 2.52 | 4.90% |
| 2026-01-23 | 29.63 | 29.73 | 28.58 | 28.68 | -2.78% | 1.99 | 3.75% |
| 2026-01-22 | 28.27 | 29.78 | 28.23 | 29.50 | +3.98% | 2.84 | 5.35% |
| 2026-01-21 | 28.75 | 28.88 | 28.27 | 28.37 | -1.70% | 1.57 | 3.00% |
| 2026-01-20 | 29.44 | 29.55 | 28.38 | 28.86 | -2.00% | 1.65 | 3.12% |
| 2026-01-19 | 29.99 | 30.09 | 29.34 | 29.45 | -2.45% | 2.00 | 3.68% |