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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.18 | 27.55 | 26.75 | 27.20 | -0.37% | 3.77 | 7.53% |
| 2025-09-15 | 24.80 | 28.00 | 24.27 | 27.30 | +11.52% | 6.73 | 13.81% |
| 2025-09-12 | 25.18 | 25.18 | 24.42 | 24.48 | -2.86% | 1.93 | 4.26% |
| 2025-09-11 | 24.56 | 25.30 | 24.52 | 25.20 | +1.86% | 1.95 | 4.25% |
| 2025-09-10 | 24.57 | 25.47 | 24.56 | 24.74 | -0.36% | 1.74 | 3.80% |
| 2025-09-09 | 24.16 | 24.97 | 23.86 | 24.83 | +2.77% | 2.18 | 4.86% |
| 2025-09-08 | 24.38 | 24.38 | 23.83 | 24.16 | -0.58% | 1.69 | 3.82% |
| 2025-09-05 | 24.17 | 24.63 | 24.08 | 24.30 | +0.66% | 2.03 | 4.54% |
| 2025-09-04 | 24.38 | 24.92 | 23.74 | 24.14 | -0.29% | 2.32 | 5.18% |
| 2025-09-03 | 24.99 | 25.30 | 24.06 | 24.21 | -2.85% | 2.18 | 4.83% |
| 2025-09-02 | 26.30 | 26.58 | 24.70 | 24.92 | -5.28% | 3.04 | 6.54% |
| 2025-09-01 | 25.68 | 26.62 | 25.66 | 26.31 | +2.45% | 2.73 | 5.66% |
| 2025-08-29 | 26.14 | 26.14 | 25.54 | 25.68 | -2.02% | 2.22 | 4.68% |
| 2025-08-28 | 25.80 | 26.38 | 25.40 | 26.21 | +0.11% | 2.74 | 5.74% |
| 2025-08-27 | 26.65 | 27.19 | 25.84 | 26.18 | -2.09% | 3.37 | 6.88% |
| 2025-08-26 | 27.70 | 27.79 | 26.60 | 26.74 | -4.19% | 4.52 | 9.05% |
| 2025-08-25 | 28.10 | 28.66 | 27.46 | 27.91 | -0.29% | 5.51 | 10.72% |
| 2025-08-22 | 27.51 | 28.19 | 27.26 | 27.99 | +2.38% | 4.46 | 8.73% |
| 2025-08-21 | 26.62 | 27.88 | 26.29 | 27.34 | +3.01% | 5.97 | 11.94% |
| 2025-08-20 | 26.17 | 27.00 | 25.99 | 26.54 | +1.10% | 4.39 | 9.02% |