安车检测(300572)股票信息
| 股票代码 | 300572 |
| 股票名称 | 安车检测 |
| 最新价/元 | 15.84 |
| 涨跌额/元 | 1.24 |
| 涨跌幅/% | 8.49 |
| 买入/元 | 15.84 |
| 卖出/元 | 15.85 |
| 昨收/元 | 14.60 |
| 今开/元 | 16.99 |
| 最高/元 | 16.99 |
| 最低/元 | 14.42 |
| 成交量/手 | 275478.09 |
| 成交额/万 | 42636.97 |
| 股净值/元 | -52.80 |
| 市净率 | 1.82 |
| 总市值/万 | 362718.28 |
| 流通值/万 | 290816.95 |
| 换手率/% | 15.00 |
| 入市日期 | 2016-12-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
安车检测(300572)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 16.99 | 15.84 | 1.24 | 8.49 | 275478.09 | 42636.97 | 15.00 |
| 2024-09-30 | 13.45 | 14.60 | 1.68 | 13.00 | 197689.86 | 27388.88 | 10.77 |
| 2024-09-27 | 12.50 | 12.92 | 0.50 | 4.03 | 99900.00 | 12801.49 | 5.44 |
| 2024-09-26 | 11.95 | 12.42 | 0.65 | 5.52 | 77761.30 | 9476.37 | 4.24 |
| 2024-09-25 | 11.60 | 11.77 | 0.22 | 1.91 | 42250.21 | 4999.26 | 2.30 |
| 2024-09-24 | 11.19 | 11.55 | 0.44 | 3.96 | 43419.94 | 4975.92 | 2.36 |
| 2024-09-23 | 11.25 | 11.11 | -0.09 | -0.80 | 19951.00 | 2223.68 | 1.09 |
| 2024-09-20 | 11.20 | 11.20 | 0.02 | 0.18 | 22479.00 | 2510.94 | 1.22 |
| 2024-09-19 | 11.11 | 11.18 | 0.06 | 0.54 | 36366.00 | 4094.04 | 1.98 |
| 2024-09-18 | 11.51 | 11.12 | -0.44 | -3.81 | 46082.00 | 5151.96 | 2.51 |
| 2024-09-13 | 12.16 | 11.56 | -0.48 | -3.99 | 42818.00 | 5020.71 | 2.33 |
| 2024-09-12 | 12.15 | 12.04 | -0.11 | -0.91 | 38756.00 | 4723.36 | 2.11 |
| 2024-09-11 | 12.13 | 12.15 | 0.02 | 0.17 | 30964.00 | 3743.45 | 1.69 |
| 2024-09-10 | 11.98 | 12.13 | 0.31 | 2.62 | 46884.08 | 5564.70 | 2.55 |
| 2024-09-09 | 12.00 | 11.82 | -0.53 | -4.29 | 57048.17 | 6692.03 | 3.11 |
| 2024-09-06 | 12.86 | 12.35 | -0.51 | -3.97 | 46994.17 | 5882.92 | 2.56 |
| 2024-09-05 | 12.99 | 12.86 | -0.11 | -0.85 | 34274.00 | 4427.44 | 1.87 |
| 2024-09-04 | 13.17 | 12.97 | -0.29 | -2.19 | 56077.90 | 7302.30 | 3.05 |
| 2024-09-03 | 12.92 | 13.26 | 0.34 | 2.63 | 67968.79 | 8987.47 | 3.70 |
| 2024-09-02 | 12.82 | 12.92 | 0.11 | 0.86 | 62185.40 | 8075.26 | 3.39 |
| 2024-08-30 | 12.14 | 12.81 | 0.44 | 3.56 | 86150.13 | 10972.30 | 4.69 |
| 2024-08-29 | 12.29 | 12.37 | 0.12 | 0.98 | 66369.13 | 8175.45 | 3.61 |
| 2024-08-28 | 12.86 | 12.25 | -0.85 | -6.49 | 91678.00 | 11408.82 | 4.99 |
| 2024-08-27 | 13.92 | 13.10 | -0.90 | -6.43 | 143925.13 | 19164.31 | 7.84 |
| 2024-08-26 | 13.27 | 14.00 | 0.62 | 4.63 | 164815.74 | 22942.21 | 8.98 |
| 2024-08-23 | 13.10 | 13.38 | 0.28 | 2.14 | 58974.00 | 7810.70 | 3.21 |
| 2024-08-22 | 12.73 | 13.10 | 0.46 | 3.64 | 86505.60 | 11394.95 | 4.71 |
| 2024-08-21 | 12.60 | 12.64 | -0.01 | -0.08 | 37946.00 | 4784.52 | 2.07 |
| 2024-08-20 | 13.05 | 12.65 | -0.30 | -2.32 | 38378.00 | 4876.01 | 2.09 |
| 2024-08-19 | 13.40 | 12.95 | -0.58 | -4.29 | 70726.00 | 9237.48 | 3.85 |
| 2024-08-16 | 13.40 | 13.53 | 0.07 | 0.52 | 54298.00 | 7318.97 | 2.96 |
| 2024-08-15 | 12.60 | 13.46 | 0.68 | 5.32 | 113111.68 | 14813.45 | 6.16 |
| 2024-08-14 | 12.22 | 12.78 | 0.48 | 3.90 | 118860.60 | 15057.35 | 6.47 |
| 2024-08-13 | 12.06 | 12.30 | 0.15 | 1.24 | 31903.00 | 3897.40 | 1.74 |
| 2024-08-12 | 12.26 | 12.15 | -0.23 | -1.86 | 58757.56 | 7185.53 | 3.20 |
| 2024-08-09 | 12.42 | 12.38 | 0.08 | 0.65 | 50554.08 | 6299.64 | 2.75 |
| 2024-08-08 | 12.21 | 12.30 | -0.07 | -0.57 | 56747.00 | 7005.78 | 3.09 |
| 2024-08-07 | 12.79 | 12.37 | 0.09 | 0.73 | 83472.00 | 10344.13 | 4.55 |
| 2024-08-06 | 11.94 | 12.28 | 0.59 | 5.05 | 60788.56 | 7355.54 | 3.31 |
| 2024-08-05 | 12.12 | 11.69 | -0.48 | -3.94 | 56796.00 | 6729.82 | 3.09 |
| 2024-08-02 | 11.93 | 12.17 | 0.07 | 0.58 | 54037.00 | 6585.25 | 2.94 |
| 2024-08-01 | 12.23 | 12.10 | -0.13 | -1.06 | 59018.00 | 7107.69 | 3.21 |
| 2024-07-31 | 11.57 | 12.23 | 0.67 | 5.80 | 78849.00 | 9513.13 | 4.29 |
| 2024-07-30 | 11.40 | 11.56 | 0.19 | 1.67 | 46437.00 | 5387.06 | 2.53 |
| 2024-07-29 | 11.48 | 11.37 | -0.18 | -1.56 | 28979.00 | 3334.36 | 1.58 |
| 2024-07-26 | 11.52 | 11.55 | 0.09 | 0.79 | 18359.00 | 2107.55 | 1.00 |
| 2024-07-25 | 11.08 | 11.46 | 0.40 | 3.62 | 38346.00 | 4314.76 | 2.09 |
| 2024-07-24 | 11.47 | 11.06 | -0.41 | -3.58 | 43838.00 | 4908.26 | 2.39 |
| 2024-07-23 | 11.84 | 11.47 | -0.42 | -3.53 | 54068.00 | 6289.23 | 2.94 |
| 2024-07-22 | 11.92 | 11.89 | -0.06 | -0.50 | 63404.00 | 7629.39 | 3.45 |
| 2024-07-19 | 11.70 | 11.95 | 0.14 | 1.19 | 44896.24 | 5347.06 | 2.45 |
| 2024-07-18 | 11.80 | 11.81 | -0.09 | -0.76 | 61438.40 | 7249.61 | 3.35 |
| 2024-07-17 | 11.86 | 11.90 | 0.00 | 0.00 | 56513.29 | 6807.80 | 3.08 |
| 2024-07-16 | 11.72 | 11.90 | 0.04 | 0.34 | 52144.69 | 6134.63 | 2.84 |
| 2024-07-15 | 12.50 | 11.86 | -0.94 | -7.34 | 116692.00 | 14136.28 | 6.36 |
| 2024-07-12 | 11.91 | 12.80 | 0.78 | 6.49 | 137110.42 | 17212.73 | 7.47 |
| 2024-07-11 | 12.20 | 12.02 | 0.00 | 0.00 | 71715.69 | 8633.24 | 3.91 |
| 2024-07-10 | 11.93 | 12.02 | 0.10 | 0.84 | 82419.53 | 9896.36 | 4.49 |
| 2024-07-09 | 12.06 | 11.92 | -0.15 | -1.24 | 80360.28 | 9550.99 | 4.38 |
| 2024-07-08 | 11.71 | 12.07 | 0.17 | 1.43 | 110241.81 | 13126.63 | 6.00 |
| 2024-07-05 | 12.26 | 11.90 | -0.32 | -2.62 | 100953.00 | 12557.66 | 5.50 |
| 2024-07-04 | 12.40 | 12.22 | -0.25 | -2.01 | 54749.36 | 6770.11 | 2.98 |
| 2024-07-03 | 11.81 | 12.47 | 0.69 | 5.86 | 111802.31 | 13772.08 | 6.09 |
| 2024-07-02 | 11.35 | 11.78 | 0.42 | 3.70 | 63705.43 | 7487.84 | 3.47 |
| 2024-07-01 | 11.62 | 11.36 | -0.26 | -2.24 | 42908.13 | 4843.77 | 2.34 |
| 2024-06-28 | 11.34 | 11.62 | 0.32 | 2.83 | 46303.60 | 5359.07 | 2.52 |
| 2024-06-27 | 11.37 | 11.30 | -0.11 | -0.96 | 38784.42 | 4430.64 | 2.11 |
| 2024-06-26 | 10.88 | 11.41 | 0.57 | 5.26 | 49147.24 | 5458.58 | 2.68 |
| 2024-06-25 | 11.10 | 10.84 | -0.12 | -1.10 | 46803.60 | 5112.90 | 2.55 |
| 2024-06-24 | 11.36 | 10.96 | -0.58 | -5.03 | 55034.60 | 6102.87 | 3.00 |
| 2024-06-21 | 11.86 | 11.54 | -0.31 | -2.62 | 40862.00 | 4754.19 | 2.23 |
| 2024-06-20 | 12.17 | 11.85 | -0.47 | -3.82 | 85992.00 | 10218.93 | 4.68 |
| 2024-06-19 | 12.28 | 12.32 | 0.03 | 0.24 | 72152.48 | 8932.84 | 3.93 |
| 2024-06-18 | 11.64 | 12.29 | 0.63 | 5.40 | 109032.00 | 13288.88 | 5.94 |
| 2024-06-17 | 11.80 | 11.66 | -0.26 | -2.18 | 49317.02 | 5826.53 | 2.69 |
| 2024-06-14 | 11.98 | 11.92 | 0.04 | 0.34 | 50010.00 | 5937.76 | 2.72 |
| 2024-06-13 | 11.78 | 11.88 | -0.02 | -0.17 | 66581.00 | 7886.51 | 3.63 |
| 2024-06-12 | 12.84 | 11.90 | 0.25 | 2.15 | 86962.00 | 10335.23 | 4.74 |
| 2024-06-11 | 11.51 | 11.65 | -0.16 | -1.36 | 81437.28 | 9326.68 | 4.44 |
| 2024-06-07 | 11.83 | 11.81 | -0.02 | -0.17 | 136913.00 | 16134.33 | 7.46 |
| 2024-06-06 | 14.00 | 11.83 | -2.57 | -17.85 | 311317.48 | 39496.46 | 16.96 |
| 2024-06-05 | 14.22 | 14.40 | 1.55 | 12.06 | 326635.98 | 48123.83 | 17.79 |
| 2024-06-04 | 13.90 | 12.85 | -0.88 | -6.41 | 124982.68 | 16678.13 | 6.81 |
| 2024-06-03 | 13.80 | 13.73 | 0.15 | 1.11 | 79071.22 | 10951.73 | 4.31 |
| 2024-05-31 | 13.33 | 13.58 | 0.30 | 2.26 | 33357.40 | 4528.64 | 1.82 |
| 2024-05-30 | 13.51 | 13.30 | -0.22 | -1.63 | 30120.00 | 4043.06 | 1.64 |
| 2024-05-29 | 13.36 | 13.52 | 0.07 | 0.52 | 49899.00 | 6855.15 | 2.72 |
| 2024-05-28 | 12.50 | 13.45 | 0.59 | 4.59 | 82094.26 | 10968.58 | 4.47 |
| 2024-05-27 | 13.16 | 12.86 | -0.41 | -3.09 | 50471.64 | 6538.17 | 2.75 |
| 2024-05-24 | 13.50 | 13.27 | -0.13 | -0.97 | 19717.00 | 2638.64 | 1.07 |
| 2024-05-23 | 13.81 | 13.40 | -0.28 | -2.05 | 31694.51 | 4268.73 | 1.73 |
| 2024-05-22 | 13.64 | 13.68 | -0.09 | -0.65 | 34570.82 | 4763.82 | 1.88 |
| 2024-05-21 | 13.78 | 13.77 | -0.01 | -0.07 | 22731.00 | 3094.24 | 1.24 |
| 2024-05-20 | 13.33 | 13.78 | 0.45 | 3.38 | 54765.64 | 7417.59 | 2.98 |
| 2024-05-17 | 12.90 | 13.33 | 0.43 | 3.33 | 42372.66 | 5590.71 | 2.31 |
| 2024-05-16 | 12.77 | 12.90 | 0.13 | 1.02 | 31744.00 | 4134.55 | 1.73 |
| 2024-05-15 | 13.21 | 12.77 | -0.44 | -3.33 | 45538.00 | 5831.34 | 2.48 |
| 2024-05-14 | 12.55 | 13.21 | 0.67 | 5.34 | 56609.64 | 7441.73 | 3.08 |
| 2024-05-13 | 13.02 | 12.54 | -0.68 | -5.14 | 57271.13 | 7267.33 | 3.12 |
| 2024-05-10 | 13.73 | 13.22 | -0.57 | -4.13 | 53955.18 | 7208.82 | 2.94 |
日K线
周K线
月K线
