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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.25 | 29.69 | 28.60 | 28.85 | -2.24% | 1.36 | 2.55% |
| 2025-11-18 | 29.63 | 29.79 | 28.90 | 29.51 | -1.14% | 1.69 | 3.15% |
| 2025-11-17 | 30.35 | 30.35 | 29.51 | 29.85 | -1.32% | 1.42 | 2.58% |
| 2025-11-14 | 29.86 | 31.00 | 29.32 | 30.25 | +0.97% | 2.29 | 4.13% |
| 2025-11-13 | 30.31 | 31.12 | 29.79 | 29.96 | -1.35% | 2.73 | 4.93% |
| 2025-11-12 | 28.08 | 30.49 | 27.68 | 30.37 | +8.23% | 4.26 | 8.06% |
| 2025-11-11 | 29.43 | 29.72 | 27.48 | 28.06 | -4.30% | 4.60 | 8.82% |
| 2025-11-10 | 30.65 | 30.68 | 29.18 | 29.32 | -2.85% | 3.40 | 6.28% |
| 2025-11-07 | 35.00 | 35.00 | 30.10 | 30.18 | -14.02% | 7.46 | 12.81% |
| 2025-11-06 | 36.00 | 36.10 | 34.63 | 35.10 | -1.93% | 2.23 | 3.45% |
| 2025-11-05 | 34.56 | 35.95 | 34.30 | 35.79 | +2.52% | 3.06 | 4.70% |
| 2025-11-04 | 35.00 | 36.23 | 34.57 | 34.91 | +0.29% | 2.87 | 4.44% |
| 2025-11-03 | 35.76 | 36.29 | 33.70 | 34.81 | -2.30% | 4.25 | 6.66% |
| 2025-10-31 | 33.00 | 36.79 | 32.66 | 35.63 | +8.86% | 5.79 | 8.93% |
| 2025-10-30 | 32.82 | 33.29 | 32.60 | 32.73 | -1.27% | 2.17 | 3.59% |
| 2025-10-29 | 32.63 | 33.20 | 32.56 | 33.15 | +0.67% | 1.97 | 3.27% |
| 2025-10-28 | 32.76 | 33.30 | 32.45 | 32.93 | +0.64% | 3.37 | 5.58% |
| 2025-10-27 | 32.01 | 33.29 | 31.70 | 32.72 | +7.45% | 5.91 | 9.90% |
| 2025-10-24 | 29.21 | 30.55 | 29.21 | 30.45 | +4.21% | 3.06 | 5.54% |
| 2025-10-23 | 30.12 | 30.25 | 28.61 | 29.22 | -1.95% | 2.09 | 3.92% |