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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.16 | 28.41 | 27.53 | 28.12 | -0.14% | 1.33 | 2.60% |
| 2025-12-16 | 28.59 | 29.00 | 28.09 | 28.16 | -1.50% | 1.26 | 2.42% |
| 2025-12-15 | 30.20 | 30.20 | 28.59 | 28.59 | -4.60% | 2.15 | 4.04% |
| 2025-12-12 | 29.05 | 30.13 | 28.85 | 29.97 | +2.85% | 2.34 | 4.27% |
| 2025-12-11 | 29.24 | 29.73 | 28.94 | 29.14 | -0.99% | 1.38 | 2.56% |
| 2025-12-10 | 29.50 | 29.75 | 29.06 | 29.43 | +0.51% | 1.22 | 2.26% |
| 2025-12-09 | 29.24 | 30.12 | 29.09 | 29.28 | -0.41% | 1.90 | 3.48% |
| 2025-12-08 | 28.32 | 29.47 | 27.98 | 29.40 | +4.29% | 2.35 | 4.44% |
| 2025-12-05 | 27.20 | 28.34 | 26.88 | 28.19 | +3.45% | 1.52 | 2.98% |
| 2025-12-04 | 27.75 | 27.75 | 27.18 | 27.25 | -2.12% | 0.81 | 1.60% |
| 2025-12-03 | 28.37 | 28.42 | 27.69 | 27.84 | -1.56% | 1.11 | 2.16% |
| 2025-12-02 | 28.03 | 28.51 | 27.67 | 28.28 | +0.89% | 1.15 | 2.23% |
| 2025-12-01 | 28.80 | 29.10 | 27.94 | 28.03 | -1.65% | 1.48 | 2.85% |
| 2025-11-28 | 28.01 | 28.86 | 27.83 | 28.50 | +2.33% | 2.53 | 4.85% |
| 2025-11-27 | 27.66 | 28.06 | 27.40 | 27.85 | +0.29% | 1.02 | 2.00% |
| 2025-11-26 | 27.85 | 28.10 | 27.39 | 27.77 | -0.68% | 1.09 | 2.14% |
| 2025-11-25 | 28.46 | 28.54 | 27.95 | 27.96 | -1.31% | 1.49 | 2.87% |
| 2025-11-24 | 27.30 | 28.66 | 26.33 | 28.33 | +5.08% | 2.38 | 4.72% |
| 2025-11-21 | 28.03 | 28.27 | 26.88 | 26.96 | -4.67% | 1.76 | 3.52% |
| 2025-11-20 | 28.96 | 29.11 | 27.95 | 28.28 | -1.98% | 1.27 | 2.43% |