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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.87 | 30.66 | 29.53 | 30.19 | +1.04% | 1.82 | 3.30% |
| 2026-01-15 | 30.07 | 30.47 | 29.70 | 29.88 | -1.58% | 1.66 | 3.02% |
| 2026-01-14 | 31.12 | 31.58 | 29.95 | 30.36 | -2.82% | 3.09 | 5.47% |
| 2026-01-13 | 31.82 | 32.13 | 31.01 | 31.24 | -2.68% | 3.47 | 6.00% |
| 2026-01-12 | 31.02 | 33.30 | 31.02 | 32.10 | +3.72% | 3.68 | 6.21% |
| 2026-01-09 | 30.64 | 30.99 | 30.30 | 30.95 | +0.91% | 2.32 | 4.11% |
| 2026-01-08 | 29.31 | 31.59 | 28.97 | 30.67 | +4.64% | 3.88 | 6.95% |
| 2026-01-07 | 29.32 | 29.58 | 28.92 | 29.31 | -0.03% | 1.91 | 3.56% |
| 2026-01-06 | 29.00 | 29.78 | 28.71 | 29.32 | +1.24% | 2.73 | 5.09% |
| 2026-01-05 | 28.52 | 29.49 | 28.50 | 28.96 | +1.86% | 1.91 | 3.57% |
| 2025-12-31 | 28.65 | 29.19 | 27.84 | 28.43 | -0.35% | 2.02 | 3.86% |
| 2025-12-30 | 28.70 | 29.29 | 28.45 | 28.53 | -1.11% | 1.54 | 2.91% |
| 2025-12-29 | 28.66 | 29.43 | 28.55 | 28.85 | +0.66% | 1.59 | 2.99% |
| 2025-12-26 | 28.52 | 28.97 | 28.42 | 28.66 | -0.14% | 1.00 | 1.90% |
| 2025-12-25 | 28.44 | 28.87 | 28.15 | 28.70 | +1.41% | 1.53 | 2.92% |
| 2025-12-24 | 28.16 | 28.80 | 28.10 | 28.30 | +0.50% | 1.28 | 2.47% |
| 2025-12-23 | 28.87 | 28.89 | 28.00 | 28.16 | -2.90% | 1.46 | 2.81% |
| 2025-12-22 | 28.43 | 29.14 | 28.12 | 29.00 | +2.04% | 1.83 | 3.50% |
| 2025-12-19 | 28.22 | 28.75 | 28.08 | 28.42 | +0.82% | 1.43 | 2.74% |
| 2025-12-18 | 28.00 | 28.88 | 27.78 | 28.19 | +0.25% | 1.13 | 2.16% |