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
2026-08-20	18.67	18.95	0.43	2.32%	18.41	19.23	53262	10083	2.94%
2026-08-19	20.07	18.52	-1.85	-9.08%	18.40	20.27	62330	11916	3.44%
2026-08-18	20.64	20.37	-0.27	-1.31%	20.10	20.64	30101	6114	1.66%
2026-08-17	20.54	20.64	0.47	2.33%	20.09	20.88	43662	8932	2.41%
2026-08-14	20.46	20.17	-0.18	-0.88%	19.76	20.66	42332	8530	2.34%
2026-08-13	21.00	20.35	-0.72	-3.42%	20.30	21.91	49142	10289	2.71%
2026-08-12	20.72	21.07	0.35	1.69%	20.70	21.23	32147	6762	1.77%
2026-08-11	20.27	20.72	0.27	1.32%	19.90	21.13	39020	8039	2.15%
2026-08-10	20.40	20.45	0.00	0.00%	19.89	20.60	37398	7555	2.06%
2026-08-07	20.30	20.45	0.08	0.39%	19.68	20.57	37744	7639	2.08%
2026-08-06	20.09	20.37	0.00	0.00%	19.75	20.60	55176	11138	3.04%
2026-08-05	19.10	20.37	1.25	6.54%	18.80	20.45	82824	16417	4.57%
2026-08-04	18.26	19.12	0.98	5.40%	18.14	19.28	67721	12841	3.74%
2026-08-03	17.38	18.14	0.70	4.01%	17.38	18.50	58951	10658	3.25%
2026-07-31	17.00	17.44	0.76	4.56%	16.97	17.98	58100	10242	3.21%
2026-07-30	17.40	16.68	-0.74	-4.25%	16.62	17.98	59062	10144	3.26%
2026-07-29	17.53	17.42	-0.10	-0.57%	17.02	17.75	58315	10118	3.22%
2026-07-28	17.86	17.52	-0.45	-2.50%	17.45	18.23	41204	7335	2.27%
2026-07-27	17.38	17.97	0.59	3.39%	17.16	18.03	45005	7952	2.48%
2026-07-24	18.17	17.38	-0.97	-5.29%	17.22	18.45	56511	9981	3.12%
2026-07-23	18.72	18.35	-0.55	-2.91%	17.90	19.40	91005	16909	5.02%
2026-07-22	16.87	18.90	1.73	10.08%	16.77	19.54	149035	27534	8.22%
2026-07-21	16.90	17.17	0.29	1.72%	14.34	17.17	141617	22674	7.81%
2026-07-20	18.60	16.88	-1.44	-7.86%	16.40	18.69	94131	16370	5.19%
2026-07-17	20.09	18.32	-1.76	-8.76%	18.21	20.26	80388	15257	4.43%
2026-07-16	19.70	20.08	0.19	0.96%	19.00	20.74	60414	12093	3.33%
2026-07-15	19.91	19.89	0.08	0.40%	19.58	20.56	50508	10046	2.79%
2026-07-14	20.37	19.81	-0.27	-1.34%	19.26	20.37	70241	13909	3.87%
2026-07-13	22.97	20.08	-2.85	-12.43%	19.88	23.24	94673	19848	5.22%
2026-07-10	23.31	22.93	-0.53	-2.26%	22.91	23.94	59007	13823	3.26%
2026-07-09	23.66	23.46	-0.09	-0.38%	22.68	24.25	54177	12630	2.99%
2026-07-08	24.70	23.55	-1.15	-4.66%	23.44	24.75	61298	14619	3.38%
2026-07-07	26.04	24.70	-1.30	-5.00%	24.55	26.28	63312	15981	3.49%
2026-07-06	28.43	26.00	-2.08	-7.41%	25.98	28.45	91943	24513	5.07%
2026-07-03	27.14	28.08	1.27	4.74%	26.68	28.54	82910	22986	4.57%
2026-07-02	27.94	26.81	-1.13	-4.04%	26.80	27.98	97701	26631	5.39%
2026-07-01	28.62	27.94	-0.43	-1.52%	27.60	29.08	86802	24390	4.79%
2026-06-30	25.51	28.37	2.94	11.56%	25.34	28.86	129208	35234	7.13%
2026-06-29	26.85	25.43	-1.57	-5.81%	25.03	27.26	80705	20867	4.45%
2026-06-26	27.87	27.00	-1.26	-4.46%	26.72	29.77	103556	28789	5.71%
2026-06-25	27.42	28.26	0.86	3.14%	27.18	29.50	91234	26173	5.03%
2026-06-24	28.28	27.40	-0.72	-2.56%	26.72	28.60	85149	23306	4.70%
2026-06-23	26.64	28.12	1.22	4.54%	26.47	28.78	89465	25007	4.94%
2026-06-22	26.67	26.90	0.08	0.30%	25.68	26.99	71236	18846	3.93%
2026-06-18	26.80	26.82	-0.17	-0.63%	26.46	27.24	45968	12293	2.54%
2026-06-17	28.27	26.99	-1.13	-4.02%	26.75	28.27	63220	17221	3.49%
2026-06-16	27.50	28.12	0.62	2.25%	27.33	28.38	52821	14793	2.91%
2026-06-15	26.66	27.50	0.75	2.80%	26.60	27.50	44769	12103	2.47%
2026-06-12	27.75	26.75	-0.46	-1.69%	26.46	27.79	69519	18721	3.83%
2026-06-11	26.00	27.21	1.15	4.41%	25.71	27.97	94215	25470	5.20%
2026-06-10	26.57	26.06	-0.69	-2.58%	25.71	26.57	45623	11898	2.52%
2026-06-09	26.42	26.75	0.85	3.28%	25.83	26.94	40997	10868	2.26%
2026-06-08	25.98	25.90	-1.02	-3.79%	25.60	27.25	49774	13115	2.75%
2026-06-05	27.61	26.92	-0.69	-2.50%	26.50	27.61	43465	11759	2.40%
2026-06-04	28.34	27.61	-0.72	-2.54%	27.35	28.66	42066	11688	2.32%
2026-06-03	29.20	28.33	-0.44	-1.53%	28.01	29.48	41735	12036	2.30%
2026-06-02	29.20	28.77	-0.41	-1.41%	27.58	29.53	54219	15457	2.99%
2026-06-01	29.87	29.18	-0.78	-2.60%	28.88	29.88	57399	16865	3.17%
2026-05-29	31.86	29.96	-1.90	-5.96%	29.61	32.33	84070	25438	4.64%
2026-05-28	30.04	31.86	1.76	5.85%	30.04	32.08	80194	25134	4.42%
2026-05-27	31.85	30.10	-1.84	-5.76%	29.84	32.58	79061	24148	4.36%
2026-05-26	33.00	31.94	-1.06	-3.21%	31.50	33.00	58674	18801	3.24%
2026-05-25	33.22	33.00	-0.19	-0.57%	32.51	33.74	55606	18237	3.07%
2026-05-22	31.55	33.19	1.82	5.80%	31.14	33.33	77892	25256	4.30%
2026-05-21	33.63	31.37	-2.10	-6.27%	31.14	33.80	72057	23378	3.97%
2026-05-20	33.88	33.47	-0.72	-2.11%	33.30	34.58	51742	17465	2.85%
2026-05-19	33.39	34.19	0.81	2.43%	32.71	34.46	83130	27870	4.59%
2026-05-18	33.70	33.38	-0.28	-0.83%	32.84	34.47	97352	32709	5.37%
2026-05-15	35.15	33.66	-1.41	-4.02%	33.50	35.79	104219	35863	5.75%
2026-05-14	35.07	35.07	0.00	0.00%	34.81	36.45	92565	32916	5.11%
2026-05-13	35.05	35.07	-0.13	-0.37%	34.50	36.00	70842	24896	3.91%