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
2026-05-21	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%
2026-05-12	34.66	35.20	0.50	1.44%	34.19	36.00	100980	35707	5.57%
2026-05-11	35.01	34.70	0.11	0.32%	34.17	35.67	147198	51540	8.12%
2026-05-08	32.70	34.59	2.18	6.73%	32.30	34.98	215564	72817	11.89%
2026-05-07	30.80	32.41	1.65	5.36%	30.63	32.64	113625	36329	6.19%
2026-05-06	30.59	30.76	0.18	0.59%	30.20	31.11	81952	25115	4.46%
2026-04-30	28.81	30.58	1.62	5.59%	28.65	30.70	113848	34359	6.20%
2026-04-29	28.76	28.96	0.19	0.66%	28.16	29.08	49462	14244	2.69%
2026-04-28	28.58	28.77	-0.02	-0.07%	28.25	28.98	45557	13043	2.48%
2026-04-27	27.67	28.79	0.95	3.41%	27.32	28.91	58709	16562	3.20%
2026-04-24	28.44	27.84	-0.59	-2.08%	27.68	28.44	40335	11267	2.20%
2026-04-23	29.28	28.43	-0.93	-3.17%	28.38	30.07	57665	16794	3.14%
2026-04-22	29.14	29.36	-0.07	-0.24%	28.70	29.43	64352	18737	3.51%
2026-04-21	28.41	29.43	1.03	3.63%	28.24	29.72	90450	26412	4.93%
2026-04-20	28.66	28.40	-0.23	-0.80%	28.16	29.15	43987	12550	2.40%
2026-04-17	28.98	28.63	-0.45	-1.55%	28.41	29.05	44837	12851	2.44%
2026-04-16	29.38	29.08	-0.33	-1.12%	28.68	29.53	62698	18155	3.41%
2026-04-15	30.32	29.41	-0.81	-2.68%	29.20	30.50	55080	16424	3.00%
2026-04-14	30.50	30.22	0.09	0.30%	29.69	30.50	52620	15849	2.87%
2026-04-13	29.40	30.13	0.83	2.83%	29.22	30.88	101261	30564	5.52%
2026-04-10	29.05	29.30	0.35	1.21%	29.00	29.62	59263	17369	3.23%
2026-04-09	28.82	28.95	-0.15	-0.52%	28.62	29.17	45618	13157	2.48%
2026-04-08	28.13	29.10	1.57	5.70%	27.99	29.48	91677	26361	4.99%
2026-04-07	26.95	27.53	0.51	1.89%	26.81	27.56	31259	8526	1.70%
2026-04-03	27.07	27.02	-0.10	-0.37%	26.74	27.40	34052	9222	1.85%
2026-04-02	28.15	27.12	-0.91	-3.25%	26.91	28.15	52609	14401	2.87%
2026-04-01	27.98	28.03	0.39	1.41%	27.67	28.22	48556	13568	2.64%
2026-03-31	27.25	27.64	0.39	1.43%	27.25	28.35	77638	21657	4.23%
2026-03-30	27.41	27.25	-0.16	-0.58%	26.78	27.46	39230	10655	2.14%
2026-03-27	26.63	27.41	0.44	1.63%	26.53	27.50	44158	12007	2.41%
2026-03-26	27.02	26.97	-0.18	-0.66%	26.85	27.67	56976	15459	3.10%
2026-03-25	26.49	27.15	0.92	3.51%	25.88	27.19	79401	21152	4.32%
2026-03-24	24.22	26.23	2.43	10.21%	24.22	26.27	88631	22456	4.83%
2026-03-23	23.96	23.80	-0.48	-1.98%	23.10	24.80	77779	18739	4.24%
2026-03-20	25.13	24.28	-0.59	-2.37%	24.28	25.75	46186	11540	2.52%
2026-03-19	25.50	24.87	-0.71	-2.78%	24.67	25.50	48240	12082	2.63%
2026-03-18	25.90	25.58	-0.27	-1.04%	25.20	26.13	37721	9603	2.05%
2026-03-17	26.73	25.85	-0.88	-3.29%	25.75	26.75	37643	9857	2.05%
2026-03-16	26.39	26.73	0.25	0.94%	26.02	27.04	37207	9855	2.03%
2026-03-13	27.03	26.48	-0.67	-2.47%	26.41	27.11	35173	9420	1.92%
2026-03-12	26.90	27.15	0.19	0.70%	26.80	27.78	40720	11093	2.22%
2026-03-11	27.65	26.96	-0.69	-2.50%	26.90	27.65	37163	10077	2.02%
2026-03-10	27.65	27.65	0.38	1.39%	27.35	27.70	28206	7765	1.54%
2026-03-09	27.00	27.27	-0.21	-0.76%	26.61	27.76	54561	14749	2.97%
2026-03-06	27.18	27.48	0.26	0.96%	27.13	27.92	41449	11432	2.26%
2026-03-05	27.64	27.22	0.12	0.44%	26.96	27.64	37665	10242	2.05%
2026-03-04	26.60	27.10	0.24	0.89%	26.34	27.70	50284	13695	2.74%
2026-03-03	28.15	26.86	-1.29	-4.58%	26.72	28.75	66546	18288	3.62%
2026-03-02	28.56	28.15	-0.75	-2.60%	27.77	28.76	59116	16659	3.22%
2026-02-27	28.33	28.90	0.67	2.37%	27.70	29.28	66344	18966	3.61%
2026-02-26	27.92	28.23	0.28	1.00%	27.89	28.39	35353	9945	1.93%
2026-02-25	27.75	27.95	0.41	1.49%	27.40	28.06	35999	10011	1.96%
2026-02-24	28.36	27.54	-0.53	-1.89%	27.53	28.39	47242	13134	2.57%
2026-02-13	28.00	28.07	-0.08	-0.28%	27.95	28.40	37945	10694	2.07%
2026-02-12	28.12	28.15	0.02	0.07%	27.93	28.55	54922	15495	2.99%
2026-02-11	29.42	28.13	-1.24	-4.22%	28.08	29.42	90896	25871	4.95%