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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.46 | 30.75 | 29.73 | 29.80 | -2.42% | 2.47 | 4.47% |
| 2025-10-21 | 29.67 | 30.63 | 29.24 | 30.54 | +3.70% | 3.03 | 5.46% |
| 2025-10-20 | 29.24 | 29.94 | 28.85 | 29.45 | +1.97% | 1.74 | 3.23% |
| 2025-10-17 | 30.01 | 30.32 | 28.88 | 28.88 | -4.78% | 2.30 | 4.24% |
| 2025-10-16 | 29.46 | 30.76 | 28.82 | 30.33 | +2.88% | 3.58 | 6.46% |
| 2025-10-15 | 29.46 | 29.60 | 28.59 | 29.48 | +0.55% | 2.17 | 4.06% |
| 2025-10-14 | 29.94 | 30.69 | 29.15 | 29.32 | -2.07% | 2.87 | 5.25% |
| 2025-10-13 | 28.80 | 30.28 | 28.80 | 29.94 | -1.84% | 2.71 | 4.95% |
| 2025-10-10 | 29.31 | 31.00 | 29.31 | 30.50 | +4.42% | 4.81 | 8.62% |
| 2025-10-09 | 29.39 | 29.80 | 28.86 | 29.21 | -0.48% | 2.66 | 4.97% |
| 2025-09-30 | 28.94 | 29.69 | 28.74 | 29.35 | +1.42% | 2.91 | 5.40% |
| 2025-09-29 | 28.69 | 29.30 | 28.17 | 28.94 | +0.84% | 3.12 | 5.89% |
| 2025-09-26 | 29.00 | 29.55 | 28.35 | 28.70 | -1.37% | 2.71 | 5.13% |
| 2025-09-25 | 28.96 | 29.89 | 28.55 | 29.10 | +2.11% | 3.84 | 7.12% |
| 2025-09-24 | 27.46 | 28.68 | 26.77 | 28.50 | +3.86% | 3.56 | 6.90% |
| 2025-09-23 | 28.24 | 28.24 | 26.70 | 27.44 | -2.90% | 3.29 | 6.57% |
| 2025-09-22 | 28.72 | 28.90 | 27.84 | 28.26 | -1.53% | 3.21 | 6.21% |
| 2025-09-19 | 28.30 | 29.81 | 27.82 | 28.70 | +1.23% | 5.00 | 9.44% |
| 2025-09-18 | 28.78 | 29.48 | 27.26 | 28.35 | -1.46% | 5.90 | 11.26% |
| 2025-09-17 | 27.20 | 29.50 | 26.96 | 28.77 | +5.77% | 6.48 | 12.39% |