安车检测（300572）历史行情

以下为安车检测近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	23.200	22.550	23.200	21.600	-0.720	-3.094%	5.02万	0.00亿	0.000%
2026-10-08	22.950	23.270	23.690	22.810	0.190	0.823%	4.18万	0.00亿	0.000%
2026-10-07	24.100	23.080	25.100	23.000	-0.500	-2.120%	644.01万	1.55亿	3.551%
2026-10-06	24.100	23.080	25.100	23.000	-0.500	-2.120%	644.01万	1.55亿	3.551%
2026-10-05	24.100	23.080	25.100	23.000	-0.500	-2.120%	644.01万	1.55亿	3.551%
2026-10-02	24.100	23.080	25.100	23.000	-0.500	-2.120%	644.01万	1.55亿	3.551%
2026-10-01	24.100	23.080	25.100	23.000	-0.500	-2.120%	644.01万	1.55亿	3.551%
2026-09-30	24.100	23.080	25.100	23.000	-0.500	-2.120%	6.44万	0.00亿	0.000%
2026-09-29	23.180	23.580	23.850	22.740	0.380	1.638%	3.31万	0.00亿	0.000%
2026-09-28	24.580	23.200	24.640	23.060	-1.380	-5.614%	4.58万	0.00亿	0.000%
2026-09-27	24.790	24.580	25.380	24.530	-0.270	-1.087%	411.35万	1.02亿	2.268%
2026-09-24	24.790	24.580	25.380	24.530	-0.270	-1.087%	4.11万	0.00亿	0.000%
2026-09-23	24.500	24.850	25.280	24.030	0.640	2.644%	5.46万	0.00亿	0.000%
2026-09-22	24.360	24.210	25.000	24.020	-0.400	-1.625%	3.87万	0.00亿	0.000%
2026-09-21	24.780	24.610	24.960	24.220	-0.070	-0.284%	3.51万	0.00亿	0.000%
2026-09-18	24.280	24.680	24.850	24.070	0.550	2.279%	3.78万	0.00亿	0.000%
2026-09-17	24.000	24.130	24.490	23.670	-0.010	-0.041%	4.24万	0.00亿	0.000%
2026-09-16	23.660	24.140	24.420	23.570	0.210	0.878%	5.25万	0.00亿	0.000%
2026-09-15	25.800	23.930	25.800	23.880	-1.450	-5.713%	8.09万	0.00亿	0.000%
2026-09-14	25.200	25.380	25.490	24.300	-0.070	-0.275%	6.28万	0.00亿	0.000%
2026-09-11	24.630	25.450	25.650	24.120	0.550	2.209%	7.21万	0.00亿	0.000%
2026-09-10	24.790	24.900	25.440	24.340	0.140	0.565%	5.42万	0.00亿	0.000%
2026-09-09	24.350	24.760	24.990	24.320	0.530	2.187%	4.92万	0.00亿	0.000%
2026-09-08	23.510	24.230	24.290	23.510	0.500	2.107%	4.69万	0.00亿	0.000%
2026-09-07	23.890	23.730	24.170	23.440	0.010	0.042%	4.27万	0.00亿	0.000%
2026-09-04	24.560	23.720	25.030	23.500	-0.810	-3.302%	6.22万	0.00亿	0.000%
2026-09-03	24.540	24.530	25.200	23.900	0.420	1.742%	8.26万	0.00亿	0.000%
2026-09-02	22.000	24.110	24.160	21.730	1.930	8.702%	9.61万	0.00亿	0.000%
2026-09-01	22.300	22.180	22.540	22.000	-0.170	-0.761%	4.15万	0.00亿	0.000%
2026-08-31	21.770	22.350	22.520	21.300	0.410	1.869%	6.02万	0.00亿	0.000%
2026-08-28	21.490	21.940	22.290	21.100	0.480	2.237%	6.87万	0.00亿	0.000%
2026-08-27	20.270	21.460	22.200	20.150	1.180	5.819%	10.46万	0.00亿	0.000%
2026-08-26	20.320	20.280	21.080	20.000	-0.010	-0.049%	6.63万	0.00亿	0.000%
2026-08-25	18.800	20.290	20.460	18.290	1.560	8.329%	7.03万	0.00亿	0.000%
2026-08-24	19.080	18.730	19.310	18.370	-0.330	-1.731%	3.49万	0.00亿	0.000%
2026-08-21	18.770	19.060	19.200	18.550	0.110	0.580%	3.31万	0.00亿	0.000%
2026-08-20	18.670	18.950	19.230	18.410	0.430	2.322%	5.33万	0.00亿	0.000%
2026-08-19	20.070	18.520	20.270	18.400	-1.850	-9.082%	6.23万	0.00亿	0.000%
2026-08-18	20.640	20.370	20.640	20.100	-0.270	-1.308%	3.01万	0.00亿	0.000%
2026-08-17	20.540	20.640	20.880	20.090	0.470	2.330%	4.37万	0.00亿	0.000%
2026-08-14	20.460	20.170	20.660	19.760	-0.180	-0.885%	4.23万	0.00亿	0.000%
2026-08-13	21.000	20.350	21.910	20.300	-0.720	-3.417%	4.91万	0.00亿	0.000%
2026-08-12	20.720	21.070	21.230	20.700	0.350	1.689%	3.21万	0.00亿	0.000%
2026-08-11	20.270	20.720	21.130	19.900	0.270	1.320%	3.90万	0.00亿	0.000%
2026-08-10	20.400	20.450	20.600	19.890	0.000	0.000%	3.74万	0.00亿	0.000%
2026-08-07	20.300	20.450	20.570	19.680	0.080	0.393%	3.77万	0.00亿	0.000%
2026-08-06	20.090	20.370	20.600	19.750	0.000	0.000%	5.52万	0.00亿	0.000%
2026-08-05	19.100	20.370	20.450	18.800	1.250	6.538%	8.28万	0.00亿	0.000%
2026-08-04	18.260	19.120	19.280	18.140	0.980	5.402%	6.77万	0.00亿	0.000%
2026-08-03	17.380	18.140	18.500	17.380	0.700	4.014%	5.90万	0.00亿	0.000%
2026-07-31	17.000	17.440	17.980	16.970	0.760	4.556%	5.81万	0.00亿	0.000%
2026-07-30	17.400	16.680	17.980	16.620	-0.740	-4.248%	5.91万	0.00亿	0.000%
2026-07-29	17.530	17.420	17.750	17.020	-0.100	-0.571%	5.83万	0.00亿	0.000%
2026-07-28	17.860	17.520	18.230	17.450	-0.450	-2.504%	4.12万	0.00亿	0.000%
2026-07-27	17.380	17.970	18.030	17.160	0.590	3.395%	4.50万	0.00亿	0.000%
2026-07-24	18.170	17.380	18.450	17.220	-0.970	-5.286%	5.65万	0.00亿	0.000%
2026-07-23	18.720	18.350	19.400	17.900	-0.550	-2.910%	9.10万	0.00亿	0.000%
2026-07-22	16.870	18.900	19.540	16.770	1.730	10.076%	14.90万	0.00亿	0.000%
2026-07-21	16.900	17.170	17.170	14.340	0.290	1.718%	14.16万	0.00亿	0.000%
2026-07-20	18.600	16.880	18.690	16.400	-1.440	-7.860%	9.41万	0.00亿	0.000%
2026-07-17	20.090	18.320	20.260	18.210	-1.760	-8.765%	8.04万	0.00亿	0.000%
2026-07-16	19.700	20.080	20.740	19.000	0.190	0.955%	6.04万	0.00亿	0.000%
2026-07-15	19.910	19.890	20.560	19.580	0.080	0.404%	5.05万	0.00亿	0.000%
2026-07-14	20.370	19.810	20.370	19.260	-0.270	-1.345%	7.02万	0.00亿	0.000%
2026-07-13	22.970	20.080	23.240	19.880	-2.850	-12.429%	9.47万	0.00亿	0.000%
2026-07-10	23.310	22.930	23.940	22.910	-0.530	-2.259%	5.90万	0.00亿	0.000%
2026-07-09	23.660	23.460	24.250	22.680	-0.090	-0.382%	5.42万	0.00亿	0.000%
2026-07-08	24.700	23.550	24.750	23.440	-1.150	-4.656%	6.13万	0.00亿	0.000%
2026-07-07	26.040	24.700	26.280	24.550	-1.300	-5.000%	6.33万	0.00亿	0.000%
2026-07-06	28.430	26.000	28.450	25.980	-2.080	-7.407%	9.19万	0.00亿	0.000%
2026-07-03	27.140	28.080	28.540	26.680	1.270	4.737%	8.29万	0.00亿	0.000%
2026-07-02	27.940	26.810	27.980	26.800	-1.130	-4.044%	9.77万	0.00亿	0.000%
2026-07-01	28.620	27.940	29.080	27.600	-0.430	-1.516%	8.68万	0.00亿	0.000%
2026-06-30	25.510	28.370	28.860	25.340	2.940	11.561%	12.92万	0.00亿	0.000%
2026-06-29	26.850	25.430	27.260	25.030	-1.570	-5.815%	8.07万	0.00亿	0.000%
2026-06-26	27.870	27.000	29.770	26.720	-1.260	-4.459%	10.36万	0.00亿	0.000%
2026-06-25	27.420	28.260	29.500	27.180	0.860	3.139%	9.12万	0.00亿	0.000%
2026-06-24	28.280	27.400	28.600	26.720	-0.720	-2.560%	8.51万	0.00亿	0.000%
2026-06-23	26.640	28.120	28.780	26.470	1.220	4.535%	8.95万	0.00亿	0.000%
2026-06-22	26.670	26.900	26.990	25.680	0.080	0.298%	7.12万	0.00亿	0.000%
2026-06-18	26.800	26.820	27.240	26.460	-0.170	-0.630%	4.60万	0.00亿	0.000%
2026-06-17	28.270	26.990	28.270	26.750	-1.130	-4.018%	6.32万	0.00亿	0.000%
2026-06-16	27.500	28.120	28.380	27.330	0.620	2.255%	5.28万	0.00亿	0.000%
2026-06-15	26.660	27.500	27.500	26.600	0.750	2.804%	4.48万	0.00亿	0.000%
2026-06-12	27.750	26.750	27.790	26.460	-0.460	-1.691%	6.95万	0.00亿	0.000%
2026-06-11	26.000	27.210	27.970	25.710	1.150	4.413%	9.42万	0.00亿	0.000%
2026-06-10	26.570	26.060	26.570	25.710	-0.690	-2.579%	4.56万	0.00亿	0.000%
2026-06-09	26.420	26.750	26.940	25.830	0.850	3.282%	4.10万	0.00亿	0.000%
2026-06-08	25.980	25.900	27.250	25.600	-1.020	-3.789%	4.98万	0.00亿	0.000%
2026-06-05	27.610	26.920	27.610	26.500	-0.690	-2.499%	4.35万	0.00亿	0.000%
2026-06-04	28.340	27.610	28.660	27.350	-0.720	-2.541%	4.21万	0.00亿	0.000%
2026-06-03	29.200	28.330	29.480	28.010	-0.440	-1.529%	4.17万	0.00亿	0.000%
2026-06-02	29.200	28.770	29.530	27.580	-0.410	-1.405%	5.42万	0.00亿	0.000%
2026-06-01	29.870	29.180	29.880	28.880	-0.780	-2.603%	5.74万	0.00亿	0.000%
2026-05-29	31.860	29.960	32.330	29.610	-1.900	-5.964%	8.41万	0.00亿	0.000%
2026-05-28	30.040	31.860	32.080	30.040	1.760	5.847%	8.02万	0.00亿	0.000%
2026-05-27	31.850	30.100	32.580	29.840	-1.840	-5.761%	7.91万	0.00亿	0.000%
2026-05-26	33.000	31.940	33.000	31.500	-1.060	-3.212%	5.87万	0.00亿	0.000%
2026-05-25	33.220	33.000	33.740	32.510	-0.190	-0.572%	5.56万	0.00亿	0.000%
2026-05-22	31.550	33.190	33.330	31.140	1.820	5.802%	7.79万	0.00亿	0.000%
2026-05-21	33.630	31.370	33.800	31.140	-2.100	-6.274%	7.21万	0.00亿	0.000%
2026-05-20	33.880	33.470	34.580	33.300	-0.720	-2.106%	5.17万	0.00亿	0.000%
2026-05-19	33.390	34.190	34.460	32.710	0.810	2.427%	8.31万	0.00亿	0.000%
2026-05-18	33.700	33.380	34.470	32.840	-0.280	-0.832%	9.74万	0.00亿	0.000%
2026-05-15	35.150	33.660	35.790	33.500	-1.410	-4.021%	10.42万	0.00亿	0.000%
2026-05-14	35.070	35.070	36.450	34.810	0.000	0.000%	9.26万	0.00亿	0.000%
2026-05-13	35.050	35.070	36.000	34.500	-0.130	-0.369%	7.08万	0.00亿	0.000%
2026-05-12	34.660	35.200	36.000	34.190	0.500	1.441%	10.10万	0.00亿	0.000%
2026-05-11	35.010	34.700	35.670	34.170	0.110	0.318%	14.72万	0.00亿	0.000%
2026-05-08	32.700	34.590	34.980	32.300	2.180	6.726%	21.56万	0.00亿	0.000%
2026-05-07	30.800	32.410	32.640	30.630	1.650	5.364%	11.36万	0.00亿	0.000%
2026-05-06	30.590	30.760	31.110	30.200	0.180	0.589%	8.20万	0.00亿	0.000%
2026-04-30	28.810	30.580	30.700	28.650	1.620	5.594%	11.38万	0.00亿	0.000%
2026-04-29	28.760	28.960	29.080	28.160	0.190	0.660%	4.95万	0.00亿	0.000%
2026-04-28	28.580	28.770	28.980	28.250	-0.020	-0.069%	4.56万	0.00亿	0.000%
2026-04-27	27.670	28.790	28.910	27.320	0.950	3.412%	5.87万	0.00亿	0.000%
2026-04-24	28.440	27.840	28.440	27.680	-0.590	-2.075%	4.03万	0.00亿	0.000%
2026-04-23	29.280	28.430	30.070	28.380	-0.930	-3.168%	5.77万	0.00亿	0.000%
2026-04-22	29.140	29.360	29.430	28.700	-0.070	-0.238%	6.44万	0.00亿	0.000%
2026-04-21	28.410	29.430	29.720	28.240	1.030	3.627%	9.05万	0.00亿	0.000%
2026-04-20	28.660	28.400	29.150	28.160	-0.230	-0.803%	4.40万	0.00亿	0.000%
2026-04-17	28.980	28.630	29.050	28.410	-0.450	-1.547%	4.48万	0.00亿	0.000%
2026-04-16	29.380	29.080	29.530	28.680	-0.330	-1.122%	6.27万	0.00亿	0.000%
2026-04-15	30.320	29.410	30.500	29.200	-0.810	-2.680%	5.51万	0.00亿	0.000%
2026-04-14	30.500	30.220	30.500	29.690	0.090	0.299%	5.26万	0.00亿	0.000%
2026-04-13	29.400	30.130	30.880	29.220	0.000	0.000%	10.13万	0.00亿	0.000%
2026-04-10	29.050	29.300	29.620	29.000	0.000	0.000%	5.93万	0.00亿	0.000%
2026-04-09	28.820	28.950	29.170	28.620	0.000	0.000%	4.56万	0.00亿	0.000%
2026-04-08	28.130	29.100	29.480	27.990	0.000	0.000%	9.17万	0.00亿	0.000%
2026-04-07	26.950	27.530	27.560	26.810	0.000	0.000%	3.13万	0.00亿	0.000%
2026-04-03	27.070	27.020	27.400	26.740	0.000	0.000%	3.41万	0.00亿	0.000%
2026-04-02	28.150	27.120	28.150	26.910	0.000	0.000%	5.26万	0.00亿	0.000%
2026-04-01	27.980	28.030	28.220	27.670	0.000	0.000%	4.86万	0.00亿	0.000%