安车检测 (300572) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	17.55	17.60	-0.25	-1.40%	17.31	17.80	27647	4845	1.53%
2025-04-02	18.00	17.85	0.10	0.56%	17.41	18.00	30056	5331	1.67%
2025-04-01	17.68	17.75	0.25	1.43%	17.33	17.90	31209	5515	1.73%
2025-03-31	17.35	17.50	0.15	0.86%	17.04	17.56	34487	5956	1.91%
2025-03-28	17.20	17.35	0.15	0.87%	17.10	17.62	38660	6696	2.14%
2025-03-27	17.19	17.20	-0.06	-0.35%	16.92	17.42	35368	6078	1.96%
2025-03-26	17.07	17.26	0.06	0.35%	17.03	17.36	40443	6943	2.24%
2025-03-25	17.30	17.20	-0.05	-0.29%	17.04	17.94	49831	8597	2.76%
2025-03-24	18.01	17.25	-0.76	-4.22%	16.88	18.13	73872	12772	4.09%
2025-03-21	18.50	18.01	-0.59	-3.17%	17.93	18.58	38538	7035	2.14%
2025-03-20	18.51	18.60	0.00	0.00%	18.45	18.80	39760	7400	2.20%
2025-03-19	18.71	18.60	-0.27	-1.43%	18.35	18.85	44214	8195	2.45%
2025-03-18	18.54	18.87	0.32	1.73%	18.41	19.05	79998	15106	4.43%
2025-03-17	17.73	18.55	0.86	4.86%	17.57	18.95	107935	19845	5.98%
2025-03-14	17.77	17.69	-0.09	-0.51%	17.51	17.86	48579	8590	2.69%
2025-03-13	18.04	17.78	-0.35	-1.93%	17.51	18.17	48477	8629	2.69%
2025-03-12	18.12	18.13	0.01	0.06%	18.00	18.24	41319	7485	2.29%
2025-03-11	17.85	18.12	0.02	0.11%	17.75	18.25	69726	12565	3.86%
2025-03-10	17.28	18.10	0.82	4.75%	17.28	18.59	111942	20266	6.20%
2025-03-07	17.42	17.28	-0.21	-1.20%	17.04	17.59	71763	12414	3.98%
2025-03-06	17.08	17.49	0.46	2.70%	17.03	17.88	82579	14442	4.58%
2025-03-05	17.00	17.03	0.01	0.06%	16.50	17.08	58115	9750	3.22%
2025-03-04	17.13	17.02	-0.28	-1.62%	16.72	17.37	80123	13654	4.44%
2025-03-03	18.02	17.30	-1.09	-5.93%	17.03	18.25	94369	16483	5.23%
2025-02-28	19.05	18.39	-0.76	-3.97%	18.23	19.20	51455	9623	2.85%
2025-02-27	19.25	19.15	-0.09	-0.47%	18.80	19.50	63304	12112	3.51%
2025-02-26	18.70	19.24	0.55	2.94%	18.35	19.24	80467	15181	4.46%
2025-02-25	18.48	18.69	-0.06	-0.32%	18.14	18.98	52240	9726	2.90%
2025-02-24	18.96	18.75	-0.31	-1.63%	18.41	19.07	57099	10665	3.16%
2025-02-21	18.71	19.06	0.31	1.65%	18.33	19.10	79058	14799	4.38%
2025-02-20	18.85	18.75	-0.32	-1.68%	18.47	19.18	68315	12835	3.79%
2025-02-19	17.71	19.07	1.34	7.56%	17.62	19.07	127624	23765	7.07%
2025-02-18	18.16	17.73	-0.51	-2.80%	17.54	18.74	81865	14926	4.54%
2025-02-17	18.11	18.24	0.12	0.66%	17.75	18.40	59777	10830	3.31%
2025-02-14	17.95	18.12	-0.03	-0.17%	17.82	18.69	63455	11556	3.52%
2025-02-13	18.66	18.15	-0.53	-2.84%	17.98	18.78	54498	9927	3.02%
2025-02-12	18.24	18.68	0.44	2.41%	17.97	18.90	81592	15140	4.52%
2025-02-11	18.22	18.24	0.04	0.22%	17.83	18.68	79836	14517	4.42%
2025-02-10	16.94	18.20	1.22	7.18%	16.91	18.20	98595	17355	5.46%
2025-02-07	16.87	16.98	-0.05	-0.29%	16.55	17.10	67922	11474	3.76%
2025-02-06	16.31	17.03	0.75	4.61%	16.20	17.25	120708	20333	6.69%
2025-02-05	14.89	16.28	1.47	9.93%	14.80	16.48	105687	16695	5.86%
2025-01-27	14.94	14.81	0.05	0.34%	14.57	15.05	40633	6031	2.25%
2025-01-24	14.58	14.76	0.07	0.48%	14.47	15.00	49590	7311	2.75%
2025-01-23	14.43	14.69	-0.32	-2.13%	14.28	15.64	95567	14339	5.30%
2025-01-22	15.18	15.01	-0.30	-1.96%	14.80	15.39	47665	7197	2.64%
2025-01-21	15.84	15.31	-0.49	-3.10%	15.13	15.99	52938	8173	2.93%
2025-01-20	15.88	15.80	0.05	0.32%	15.45	16.05	39825	6280	2.21%
2025-01-17	15.92	15.75	-0.20	-1.25%	15.51	15.93	34920	5492	1.94%
2025-01-16	15.92	15.95	0.15	0.95%	15.58	16.24	42136	6713	2.34%
2025-01-15	16.31	15.80	-0.51	-3.13%	15.76	16.38	33523	5357	1.86%
2025-01-14	15.65	16.31	0.71	4.55%	15.51	16.35	45784	7355	2.54%
2025-01-13	15.77	15.60	-0.22	-1.39%	14.98	15.77	40870	6303	2.27%
2025-01-10	16.31	15.82	-0.50	-3.06%	15.68	16.58	39271	6329	2.18%
2025-01-09	15.90	16.32	0.22	1.37%	15.77	16.36	49096	7936	2.72%
2025-01-08	16.27	16.10	-0.22	-1.35%	15.35	16.27	56604	8951	3.14%
2025-01-07	16.30	16.32	0.09	0.55%	15.70	16.65	46694	7544	2.59%
2025-01-06	16.96	16.23	-1.37	-7.78%	15.96	17.22	76890	12696	4.26%
2025-01-03	17.58	17.60	-0.01	-0.06%	17.21	17.98	54325	9558	3.01%
2025-01-02	18.01	17.61	-0.46	-2.55%	17.13	18.06	48015	8400	2.62%
2024-12-31	18.15	18.07	-0.27	-1.47%	17.85	18.50	34643	6251	1.89%
2024-12-30	18.82	18.34	-0.48	-2.55%	18.22	18.83	34608	6371	1.89%
2024-12-27	18.42	18.82	0.32	1.73%	18.35	19.12	53021	9947	2.89%
2024-12-26	18.03	18.50	0.39	2.15%	17.96	18.80	57624	10633	3.14%