| 股票名称 | 代码 300572 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 安车检测 | 2024-04-24 三 | 10.56 | 10.56 | 10.92 | 10.92 | 10.52 | 3.41% | 2.97% | 54452 | 5868万 | 20.05 | 25.01 | -80.57 | 2 | 安车检测 | 2024-04-23 二 | 10.44 | 10.45 | 10.56 | 10.69 | 10.27 | 1.05% | 3.62% | 66388 | 6954万 | 19.39 | 24.18 | -77.91 | 3 | 安车检测 | 2024-04-22 一 | 10.67 | 10.65 | 10.45 | 10.95 | 10.30 | -1.88% | 2.67% | 49120 | 5198万 | 19.19 | 23.93 | -77.1 | 4 | 安车检测 | 2024-04-19 五 | 11.17 | 11.14 | 10.65 | 11.18 | 10.55 | -4.40% | 4.37% | 80295 | 8634万 | 19.56 | 24.39 | -78.58 | 5 | 安车检测 | 2024-04-18 四 | 11.81 | 12.16 | 11.14 | 11.86 | 11.00 | -8.39% | 5.49% | 100864 | 11493万 | 20.46 | 25.51 | -82.19 | 6 | 安车检测 | 2024-04-17 三 | 11.70 | 11.84 | 12.16 | 12.27 | 11.21 | 2.70% | 9.14% | 167903 | 19876万 | 22.33 | 27.85 | -89.72 | 7 | 安车检测 | 2024-04-16 二 | 12.88 | 12.90 | 11.84 | 12.95 | 11.75 | -8.22% | 3.91% | 71716 | 8747万 | 21.74 | 27.11 | -87.35 | 8 | 安车检测 | 2024-04-15 一 | 13.62 | 13.70 | 12.90 | 13.80 | 12.44 | -5.84% | 3.40% | 62397 | 8154万 | 23.69 | 29.54 | -95.18 | 9 | 安车检测 | 2024-04-12 五 | 13.55 | 13.57 | 13.70 | 13.97 | 13.55 | 0.96% | 2.53% | 46526 | 6412万 | 25.16 | 31.37 | -101.08 | 10 | 安车检测 | 2024-04-11 四 | 13.10 | 13.15 | 13.57 | 13.73 | 13.00 | 3.19% | 4.19% | 77023 | 10328万 | 24.92 | 31.07 | -100.12 | 11 | 安车检测 | 2024-04-10 三 | 13.74 | 13.75 | 13.15 | 13.79 | 12.90 | -4.36% | 3.65% | 67027 | 8916万 | 24.15 | 30.11 | -97.02 | 12 | 安车检测 | 2024-04-09 二 | 13.55 | 13.69 | 13.75 | 13.80 | 13.55 | 0.44% | 1.27% | 23283 | 3190万 | 25.25 | 31.49 | -101.45 | 13 | 安车检测 | 2024-04-08 一 | 13.98 | 14.17 | 13.69 | 14.11 | 13.69 | -3.39% | 2.64% | 48538 | 6703万 | 25.14 | 31.35 | -101 | 14 | 安车检测 | 2024-04-03 三 | 13.76 | 13.89 | 14.17 | 14.38 | 13.52 | 2.02% | 3.63% | 66683 | 9334万 | 26.02 | 32.45 | -104.55 | 15 | 安车检测 | 2024-04-02 二 | 14.20 | 14.18 | 13.89 | 14.23 | 13.71 | -2.05% | 2.98% | 54789 | 7602万 | 25.51 | 31.81 | -102.48 | 16 | 安车检测 | 2024-04-01 一 | 14.39 | 14.24 | 14.18 | 14.40 | 13.97 | -0.42% | 2.97% | 54587 | 7714万 | 26.04 | 32.47 | -104.62 | 17 | 安车检测 | 2024-03-29 五 | 13.90 | 13.90 | 14.24 | 14.33 | 13.90 | 2.45% | 3.99% | 73337 | 10350万 | 26.15 | 32.61 | -105.06 | 18 | 安车检测 | 2024-03-28 四 | 13.55 | 13.68 | 13.90 | 14.20 | 13.51 | 1.61% | 3.94% | 72392 | 10096万 | 25.53 | 31.83 | -102.55 | 19 | 安车检测 | 2024-03-27 三 | 13.62 | 13.60 | 13.68 | 14.15 | 13.52 | 0.59% | 5.26% | 96655 | 13405万 | 25.12 | 31.33 | -100.93 | 20 | 安车检测 | 2024-03-26 二 | 13.52 | 13.50 | 13.60 | 13.97 | 13.49 | 0.74% | 3.44% | 63099 | 8652万 | 24.98 | 31.14 | -100.34 | 21 | 安车检测 | 2024-03-25 一 | 13.80 | 13.91 | 13.50 | 14.07 | 13.40 | -2.95% | 3.42% | 62776 | 8600万 | 24.79 | 30.91 | -99.6 | 22 | 安车检测 | 2024-03-22 五 | 13.87 | 13.97 | 13.91 | 14.05 | 13.51 | -0.43% | 3.58% | 65737 | 9056万 | 25.54 | 31.85 | -102.63 | 23 | 安车检测 | 2024-03-21 四 | 13.80 | 13.85 | 13.97 | 14.20 | 13.68 | 0.87% | 3.46% | 63539 | 8824万 | 25.65 | 31.99 | -103.07 | 24 | 安车检测 | 2024-03-20 三 | 13.19 | 13.19 | 13.85 | 13.88 | 13.17 | 5.00% | 3.82% | 70195 | 9526万 | 25.43 | 31.71 | -102.18 | 25 | 安车检测 | 2024-03-19 二 | 13.40 | 13.52 | 13.19 | 13.55 | 13.16 | -2.44% | 3.45% | 63304 | 8436万 | 24.22 | 30.2 | -97.32 | 26 | 安车检测 | 2024-03-18 一 | 13.20 | 13.15 | 13.52 | 13.74 | 12.95 | 2.81% | 5.06% | 92945 | 12472万 | 24.83 | 30.96 | -99.75 | 27 | 安车检测 | 2024-03-15 五 | 12.57 | 12.58 | 13.15 | 13.31 | 12.40 | 4.53% | 3.80% | 69845 | 9021万 | 24.15 | 30.11 | -97.02 | 28 | 安车检测 | 2024-03-14 四 | 12.66 | 12.73 | 12.58 | 12.85 | 12.35 | -1.18% | 2.71% | 49748 | 6277万 | 23.1 | 28.81 | -92.81 | 29 | 安车检测 | 2024-03-08 五 | 12.39 | 12.22 | 12.19 | 12.63 | 12.05 | -0.25% | 3.25% | 59635 | 7323万 | 22.39 | 27.91 | -89.94 | 30 | 安车检测 | 2024-03-07 四 | 12.95 | 13.01 | 12.22 | 13.17 | 12.04 | -6.07% | 5.90% | 108262 | 13540万 | 22.44 | 27.98 | -90.16 | 31 | 安车检测 | 2024-03-06 三 | 11.78 | 11.63 | 13.01 | 13.49 | 11.62 | 11.87% | 6.44% | 118321 | 14970万 | 23.89 | 29.79 | -95.99 | 32 | 安车检测 | 2024-03-05 二 | 11.85 | 11.87 | 11.63 | 12.12 | 11.59 | -2.02% | 2.36% | 43337 | 5091万 | 21.36 | 26.63 | -85.81 | 33 | 安车检测 | 2024-03-04 一 | 11.95 | 11.85 | 11.87 | 12.09 | 11.62 | 0.17% | 1.97% | 36098 | 4272万 | 21.8 | 27.18 | -87.58 | 34 | 安车检测 | 2024-03-01 五 | 11.85 | 11.82 | 11.85 | 12.03 | 11.60 | 0.25% | 2.22% | 40780 | 4807万 | 21.76 | 27.14 | -87.43 | 35 | 安车检测 | 2024-02-29 四 | 11.50 | 11.56 | 11.82 | 11.99 | 11.32 | 2.25% | 3.56% | 65338 | 7657万 | 21.71 | 27.07 | -87.21 | 36 | 安车检测 | 2024-02-28 三 | 12.70 | 12.65 | 11.56 | 13.09 | 11.50 | -8.62% | 5.15% | 94605 | 11616万 | 21.23 | 26.47 | -85.29 | 37 | 安车检测 | 2024-02-27 二 | 12.47 | 12.61 | 12.65 | 12.65 | 12.26 | 0.32% | 3.57% | 65470 | 8147万 | 23.23 | 28.97 | -93.33 | 38 | 安车检测 | 2024-02-26 一 | 12.50 | 12.51 | 12.61 | 12.88 | 12.30 | 0.80% | 3.10% | 56993 | 7168万 | 23.16 | 28.88 | -93.04 | 39 | 安车检测 | 2024-02-23 五 | 11.65 | 11.57 | 12.51 | 12.58 | 11.58 | 8.12% | 3.43% | 62965 | 7664万 | 22.97 | 28.65 | -92.3 | 40 | 安车检测 | 2024-02-22 四 | 11.28 | 11.29 | 11.57 | 11.60 | 11.28 | 2.48% | 2.22% | 40725 | 4676万 | 21.25 | 26.49 | -85.36 | 41 | 安车检测 | 2024-02-21 三 | 11.00 | 10.94 | 11.29 | 11.68 | 10.71 | 3.20% | 3.32% | 61012 | 6964万 | 20.73 | 25.85 | -83.3 | 42 | 安车检测 | 2024-02-20 二 | 10.64 | 10.50 | 10.94 | 11.19 | 10.41 | 4.19% | 3.46% | 63620 | 6898万 | 20.09 | 25.05 | -80.71 | 43 | 安车检测 | 2024-02-19 一 | 10.17 | 10.13 | 10.50 | 11.09 | 10.17 | 3.65% | 5.18% | 95077 | 10106万 | 19.28 | 24.04 | -77.47 | 44 | 安车检测 | 2024-02-08 四 | 8.59 | 8.59 | 10.13 | 10.26 | 8.30 | 17.93% | 6.21% | 114097 | 10649万 | 18.6 | 23.2 | -74.74 | 45 | 安车检测 | 2024-02-07 三 | 9.36 | 9.32 | 8.59 | 9.61 | 8.24 | -7.83% | 5.90% | 108300 | 9509万 | 15.77 | 19.67 | -63.38 | 46 | 安车检测 | 2024-02-06 二 | 9.19 | 9.40 | 9.32 | 9.90 | 8.16 | -0.85% | 5.27% | 96839 | 8657万 | 17.12 | 21.34 | -68.76 | 47 | 安车检测 | 2024-02-05 一 | 10.85 | 10.83 | 9.40 | 10.99 | 9.19 | -13.20% | 5.12% | 94092 | 9133万 | 17.26 | 21.52 | -69.35 | 48 | 安车检测 | 2024-02-02 五 | 11.52 | 11.43 | 10.83 | 11.82 | 10.43 | -5.25% | 2.99% | 54956 | 6125万 | 19.89 | 24.8 | -79.9 | 49 | 安车检测 | 2024-02-01 四 | 11.73 | 11.65 | 11.43 | 11.74 | 11.12 | -1.89% | 2.89% | 52990 | 6035万 | 20.99 | 26.17 | -84.33 | 50 | 安车检测 | 2024-01-31 三 | 12.35 | 12.45 | 11.65 | 12.76 | 11.58 | -6.43% | 2.73% | 50046 | 6000万 | 21.39 | 26.68 | -85.95 | 51 | 安车检测 | 2024-01-30 二 | 12.92 | 12.92 | 12.45 | 12.92 | 12.41 | -3.64% | 2.00% | 36719 | 4654万 | 22.86 | 28.51 | -91.86 | 52 | 安车检测 | 2024-01-29 一 | 13.46 | 13.43 | 12.92 | 13.68 | 12.86 | -3.80% | 2.12% | 38908 | 5100万 | 23.73 | 29.59 | -95.32 | 53 | 安车检测 | 2024-01-26 五 | 13.78 | 13.64 | 13.43 | 13.85 | 13.34 | -1.54% | 2.00% | 36691 | 4991万 | 24.66 | 30.75 | -99.09 | 54 | 安车检测 | 2024-01-25 四 | 12.84 | 12.76 | 13.64 | 13.69 | 12.62 | 6.90% | 2.60% | 47665 | 6300万 | 25.05 | 31.23 | -100.64 | 55 | 安车检测 | 2024-01-24 三 | 12.92 | 12.80 | 12.76 | 12.98 | 12.25 | -0.31% | 2.58% | 47458 | 5958万 | 23.43 | 29.22 | -94.14 | 56 | 安车检测 | 2024-01-23 二 | 12.92 | 12.80 | 12.80 | 12.92 | 12.49 | 0.00% | 3.41% | 62681 | 7923万 | 23.51 | 29.31 | -94.44 | 57 | 安车检测 | 2024-01-22 一 | 13.84 | 13.75 | 12.80 | 13.94 | 12.68 | -6.91% | 2.49% | 45684 | 6073万 | 23.51 | 29.31 | -94.44 | 58 | 安车检测 | 2024-01-19 五 | 14.25 | 14.07 | 13.75 | 14.25 | 13.72 | -2.27% | 2.07% | 37938 | 5284万 | 25.25 | 31.49 | -101.45 | 59 | 安车检测 | 2024-01-18 四 | 14.31 | 14.30 | 14.07 | 14.40 | 13.68 | -1.61% | 3.45% | 63371 | 8856万 | 25.84 | 32.22 | -103.81 | 60 | 安车检测 | 2024-01-17 三 | 14.94 | 14.97 | 14.30 | 15.09 | 14.28 | -4.48% | 3.16% | 58069 | 8482万 | 26.26 | 32.75 | -105.5 | 61 | 安车检测 | 2024-01-16 二 | 15.31 | 15.31 | 14.97 | 15.61 | 14.94 | -2.22% | 2.54% | 46709 | 7077万 | 27.49 | 34.28 | -110.45 | 62 | 安车检测 | 2024-01-15 一 | 15.50 | 15.31 | 15.31 | 15.50 | 15.18 | 0.00% | 1.20% | 22114 | 3389万 | 28.12 | 35.06 | -112.96 | 63 | 安车检测 | 2024-01-12 五 | 15.50 | 15.45 | 15.31 | 15.75 | 15.30 | -0.91% | 1.65% | 30296 | 4698万 | 28.12 | 35.06 | -112.96 | 64 | 安车检测 | 2024-01-11 四 | 15.23 | 15.13 | 15.45 | 15.56 | 15.01 | 2.12% | 2.62% | 48074 | 7353万 | 28.37 | 35.38 | -113.99 | 65 | 安车检测 | 2024-01-10 三 | 16.00 | 15.85 | 15.13 | 16.00 | 15.00 | -4.54% | 3.45% | 63312 | 9742万 | 27.79 | 34.65 | -111.63 | 66 | 安车检测 | 2024-01-09 二 | 16.17 | 16.23 | 15.85 | 16.47 | 15.61 | -2.34% | 3.10% | 56842 | 9064万 | 29.11 | 36.29 | -116.94 | 67 | 安车检测 | 2024-01-08 一 | 16.64 | 16.62 | 16.23 | 16.81 | 16.19 | -2.35% | 1.91% | 35139 | 5771万 | 29.81 | 37.16 | -119.74 | 68 | 安车检测 | 2024-01-05 五 | 16.99 | 16.78 | 16.62 | 17.16 | 16.50 | -0.95% | 2.12% | 38872 | 6529万 | 30.52 | 38.06 | -122.62 | 69 | 安车检测 | 2024-01-04 四 | 17.40 | 17.25 | 16.78 | 17.40 | 16.72 | -2.72% | 1.57% | 28907 | 4886万 | 30.82 | 38.42 | -123.8 | 70 | 安车检测 | 2024-01-03 三 | 17.61 | 17.61 | 17.25 | 17.74 | 16.98 | -2.04% | 2.07% | 38073 | 6568万 | 31.68 | 39.5 | -127.27 | 71 | 安车检测 | 2024-01-02 二 | 18.07 | 18.07 | 17.61 | 18.28 | 17.59 | -2.55% | 1.88% | 34535 | 6152万 | 32.34 | 40.32 | -129.93 | 72 | 安车检测 | 2023-12-29 五 | 17.41 | 17.50 | 18.07 | 18.19 | 17.34 | 3.26% | 2.82% | 51801 | 9286万 | 33.18 | 41.38 | -133.32 | 73 | 安车检测 | 2023-12-28 四 | 17.13 | 17.39 | 17.50 | 17.85 | 17.02 | 0.63% | 2.75% | 50434 | 8828万 | 32.14 | 40.07 | -129.11 | 74 | 安车检测 | 2023-12-27 三 | 17.71 | 17.58 | 17.39 | 17.93 | 17.24 | -1.08% | 2.58% | 47413 | 8312万 | 31.94 | 39.82 | -128.3 | 75 | 安车检测 | 2023-12-26 二 | 18.52 | 18.55 | 17.58 | 18.55 | 17.14 | -5.23% | 3.54% | 64965 | 11465万 | 32.28 | 40.26 | -129.7 | 76 | 安车检测 | 2023-12-25 一 | 18.20 | 18.30 | 18.55 | 18.66 | 18.15 | 1.37% | 1.72% | 31515 | 5825万 | 34.07 | 42.48 | -136.86 | 77 | 安车检测 | 2023-12-22 五 | 18.30 | 18.26 | 18.30 | 18.98 | 18.21 | 0.22% | 3.74% | 68662 | 12734万 | 33.61 | 41.9 | -135.02 | 78 | 安车检测 | 2023-12-21 四 | 17.90 | 18.10 | 18.26 | 18.37 | 17.38 | 0.88% | 2.17% | 39936 | 7147万 | 33.53 | 41.81 | -134.72 | 79 | 安车检测 | 2023-12-20 三 | 18.19 | 18.15 | 18.10 | 18.68 | 17.92 | -0.28% | 1.87% | 34312 | 6265万 | 33.24 | 41.45 | -133.54 | 80 | 安车检测 | 2023-12-19 二 | 17.89 | 17.93 | 18.15 | 18.19 | 17.80 | 1.23% | 1.35% | 24870 | 4479万 | 33.33 | 41.56 | -133.91 | 81 | 安车检测 | 2023-12-18 一 | 17.98 | 18.04 | 17.93 | 18.34 | 17.84 | -0.61% | 1.57% | 28790 | 5194万 | 32.93 | 41.06 | -132.29 | 82 | 安车检测 | 2023-12-15 五 | 18.48 | 18.37 | 18.04 | 18.48 | 17.95 | -1.80% | 1.83% | 33584 | 6090万 | 33.13 | 41.31 | -133.1 | 83 | 安车检测 | 2023-12-14 四 | 18.40 | 18.40 | 18.37 | 18.64 | 18.27 | -0.16% | 2.12% | 38988 | 7181万 | 33.74 | 42.07 | -135.53 | 84 | 安车检测 | 2023-12-13 三 | 18.70 | 18.68 | 18.40 | 19.27 | 18.33 | -1.50% | 3.49% | 64064 | 12019万 | 33.79 | 42.13 | -135.75 | 85 | 安车检测 | 2023-12-12 二 | 18.62 | 18.84 | 18.68 | 19.07 | 18.37 | -0.85% | 2.19% | 40182 | 7486万 | 34.3 | 42.78 | -137.82 | 86 | 安车检测 | 2023-12-11 一 | 18.15 | 18.29 | 18.84 | 18.95 | 17.97 | 3.01% | 3.87% | 71066 | 13135万 | 34.6 | 43.14 | -139 | 87 | 安车检测 | 2023-12-08 五 | 18.65 | 18.77 | 18.29 | 19.44 | 18.20 | -2.56% | 3.81% | 70048 | 13070万 | 33.59 | 41.88 | -134.94 | 88 | 安车检测 | 2023-12-07 四 | 19.00 | 19.23 | 18.77 | 19.15 | 18.68 | -2.39% | 2.58% | 47388 | 8942万 | 34.47 | 42.98 | -138.48 | 89 | 安车检测 | 2023-12-06 三 | 18.99 | 19.14 | 19.23 | 19.99 | 18.98 | 0.47% | 3.63% | 66572 | 12960万 | 35.31 | 44.03 | -141.88 | 90 | 安车检测 | 2023-12-05 二 | 19.24 | 19.67 | 19.14 | 19.67 | 19.10 | -2.69% | 3.65% | 67078 | 12932万 | 35.15 | 43.83 | -141.21 | 91 | 安车检测 | 2023-12-04 一 | 18.04 | 18.24 | 19.67 | 20.16 | 18.04 | 7.84% | 6.98% | 128174 | 24691万 | 36.12 | 45.04 | -145.12 | 92 | 安车检测 | 2023-12-01 五 | 18.20 | 18.40 | 18.24 | 18.45 | 17.93 | -0.87% | 2.31% | 42370 | 7731万 | 33.5 | 41.77 | -134.57 | 93 | 安车检测 | 2023-11-30 四 | 19.15 | 19.00 | 18.40 | 19.19 | 18.23 | -3.16% | 3.37% | 61878 | 11494万 | 33.79 | 42.13 | -135.75 | 94 | 安车检测 | 2023-11-29 三 | 18.94 | 19.18 | 19.00 | 19.25 | 18.74 | -0.94% | 3.15% | 57842 | 10996万 | 34.89 | 43.51 | -140.18 | 95 | 安车检测 | 2023-11-28 二 | 18.80 | 18.84 | 19.18 | 19.19 | 18.40 | 1.80% | 5.05% | 92717 | 17462万 | 35.22 | 43.92 | -141.51 | 96 | 安车检测 | 2023-11-27 一 | 17.81 | 17.84 | 18.84 | 19.10 | 17.74 | 5.61% | 6.55% | 120321 | 22199万 | 34.6 | 43.14 | -139 | 97 | 安车检测 | 2023-11-24 五 | 17.84 | 17.84 | 17.84 | 18.18 | 17.42 | 0.00% | 4.27% | 78446 | 13876万 | 32.76 | 40.85 | -131.62 | 98 | 安车检测 | 2023-11-23 四 | 17.05 | 17.01 | 17.84 | 17.96 | 16.93 | 4.88% | 5.32% | 97648 | 17161万 | 32.76 | 40.85 | -131.62 | 99 | 安车检测 | 2023-11-22 三 | 17.00 | 17.08 | 17.01 | 17.35 | 16.98 | -0.41% | 1.45% | 26565 | 4556万 | 31.24 | 38.95 | -125.5 | 100 | 安车检测 | 2023-11-21 二 | 17.16 | 17.18 | 17.08 | 17.28 | 17.03 | -0.58% | 1.12% | 20498 | 3520万 | 31.37 | 39.11 | -126.02 | 101 | 安车检测 | 2023-11-20 一 | 17.22 | 17.20 | 17.18 | 17.37 | 17.09 | -0.12% | 0.98% | 18003 | 3094万 | 31.55 | 39.34 | -126.75 | 102 | 安车检测 | 2023-11-17 五 | 17.17 | 17.18 | 17.20 | 17.26 | 17.00 | 0.12% | 1.40% | 25647 | 4397万 | 31.59 | 39.39 | -126.9 | 103 | 安车检测 | 2023-11-16 四 | 17.22 | 17.22 | 17.18 | 17.37 | 17.12 | -0.23% | 1.68% | 30940 | 5322万 | 31.55 | 39.34 | -126.75 | 104 | 安车检测 | 2023-11-15 三 | 17.52 | 17.36 | 17.22 | 17.57 | 17.15 | -0.81% | 1.96% | 36080 | 6231万 | 31.62 | 39.43 | -127.05 | 105 | 安车检测 | 2023-11-14 二 | 17.29 | 17.20 | 17.36 | 17.59 | 17.10 | 0.93% | 2.31% | 42413 | 7370万 | 31.88 | 39.75 | -128.08 | 106 | 安车检测 | 2023-11-13 一 | 17.00 | 17.15 | 17.20 | 17.24 | 17.00 | 0.29% | 2.21% | 40512 | 6940万 | 31.59 | 39.39 | -126.9 | 107 | 安车检测 | 2023-11-10 五 | 16.70 | 16.88 | 17.15 | 17.32 | 16.70 | 1.60% | 2.90% | 53315 | 9123万 | 31.49 | 39.27 | -126.53 | 108 | 安车检测 | 2023-11-09 四 | 16.99 | 16.97 | 16.88 | 16.99 | 16.55 | -0.53% | 2.58% | 47423 | 7933万 | 31 | 38.65 | -124.54 | 109 | 安车检测 | 2023-11-08 三 | 16.26 | 16.27 | 16.97 | 17.47 | 16.21 | 4.30% | 4.21% | 77403 | 13122万 | 31.16 | 38.86 | -125.2 | 110 | 安车检测 | 2023-11-07 二 | 16.40 | 16.33 | 16.27 | 16.44 | 16.01 | -0.37% | 1.09% | 20069 | 3252万 | 29.88 | 37.26 | -120.04 | 111 | 安车检测 | 2023-11-06 一 | 16.00 | 16.01 | 16.33 | 16.40 | 16.00 | 2.00% | 1.59% | 29237 | 4747万 | 29.99 | 37.39 | -120.48 | 112 | 安车检测 | 2023-11-03 五 | 15.46 | 15.34 | 16.01 | 16.01 | 15.32 | 4.37% | 1.54% | 28338 | 4490万 | 29.4 | 36.66 | -118.12 | 113 | 安车检测 | 2023-11-02 四 | 15.66 | 15.48 | 15.34 | 15.68 | 15.33 | -0.90% | 0.96% | 17592 | 2725万 | 28.17 | 35.13 | -113.18 | 114 | 安车检测 | 2023-11-01 三 | 15.72 | 15.63 | 15.48 | 15.73 | 15.39 | -0.96% | 1.19% | 21879 | 3398万 | 28.43 | 35.45 | -114.21 | 115 | 安车检测 | 2023-10-31 二 | 15.79 | 15.91 | 15.63 | 15.97 | 15.53 | -1.76% | 1.10% | 20187 | 3166万 | 28.7 | 35.79 | -115.32 | 116 | 安车检测 | 2023-10-30 一 | 15.92 | 15.92 | 15.91 | 16.26 | 15.68 | -0.06% | 1.34% | 24645 | 3919万 | 29.22 | 36.43 | -117.38 | 117 | 安车检测 | 2023-10-27 五 | 15.95 | 15.91 | 15.92 | 16.03 | 15.68 | 0.06% | 0.92% | 16855 | 2674万 | 29.24 | 36.46 | -147.34 | 118 | 安车检测 | 2023-10-26 四 | 15.82 | 15.76 | 15.91 | 15.94 | 15.52 | 0.95% | 0.87% | 16009 | 2516万 | 29.22 | 36.43 | -147.25 | 119 | 安车检测 | 2023-10-25 三 | 15.77 | 15.69 | 15.76 | 16.00 | 15.58 | 0.45% | 0.82% | 15093 | 2386万 | 28.94 | 36.09 | -145.86 | 120 | 安车检测 | 2023-10-24 二 | 15.18 | 15.06 | 15.69 | 15.73 | 14.99 | 4.18% | 1.04% | 19056 | 2953万 | 28.81 | 35.93 | -145.21 | 121 | 安车检测 | 2023-10-23 一 | 15.71 | 15.60 | 15.06 | 15.71 | 14.94 | -3.46% | 1.59% | 29182 | 4459万 | 27.66 | 34.49 | -139.38 | 122 | 安车检测 | 2023-10-20 五 | 16.00 | 16.07 | 15.60 | 16.24 | 15.51 | -2.92% | 1.32% | 24218 | 3812万 | 28.65 | 35.72 | -144.38 | 123 | 安车检测 | 2023-10-19 四 | 16.13 | 16.20 | 16.07 | 16.55 | 16.06 | -0.80% | 1.08% | 19892 | 3241万 | 29.51 | 36.8 | -148.73 | 124 | 安车检测 | 2023-10-18 三 | 16.45 | 16.33 | 16.20 | 16.46 | 15.88 | -0.80% | 1.23% | 22562 | 3643万 | 29.75 | 37.1 | -149.93 | 125 | 安车检测 | 2023-10-17 二 | 16.53 | 16.51 | 16.33 | 16.57 | 16.17 | -1.09% | 1.25% | 23046 | 3763万 | 29.99 | 37.39 | -151.13 | 126 | 安车检测 | 2023-10-16 一 | 16.67 | 16.67 | 16.51 | 16.79 | 16.33 | -0.96% | 1.31% | 23981 | 3955万 | 30.32 | 37.81 | -152.8 | 127 | 安车检测 | 2023-10-13 五 | 16.67 | 16.67 | 16.67 | 16.77 | 16.40 | 0.00% | 1.83% | 33624 | 5587万 | 30.61 | 38.17 | -154.28 | 128 | 安车检测 | 2023-10-12 四 | 16.42 | 16.42 | 16.67 | 16.70 | 16.25 | 1.52% | 1.39% | 25514 | 4219万 | 30.61 | 38.17 | -154.28 | 129 | 安车检测 | 2023-10-11 三 | 16.24 | 16.23 | 16.42 | 16.55 | 16.14 | 1.17% | 1.20% | 22039 | 3606万 | 30.15 | 37.6 | -151.97 | 130 | 安车检测 | 2023-10-10 二 | 16.38 | 16.39 | 16.23 | 16.55 | 16.14 | -0.98% | 1.02% | 18748 | 3055万 | 29.81 | 37.16 | -150.21 | 131 | 安车检测 | 2023-10-09 一 | 16.72 | 16.55 | 16.39 | 16.82 | 16.29 | -0.97% | 1.72% | 31554 | 5205万 | 30.1 | 37.53 | -151.69 | 132 | 安车检测 | 2023-09-28 四 | 15.77 | 15.84 | 16.55 | 16.73 | 15.76 | 4.48% | 2.83% | 52060 | 8556万 | 30.39 | 37.9 | -153.17 | 133 | 安车检测 | 2023-09-27 三 | 16.09 | 16.09 | 15.84 | 16.15 | 15.83 | -1.55% | 0.93% | 17120 | 2725万 | 29.09 | 36.27 | -146.6 | 134 | 安车检测 | 2023-09-26 二 | 16.03 | 16.14 | 16.09 | 16.25 | 16.03 | -0.31% | 0.78% | 14244 | 2300万 | 29.55 | 36.84 | -148.91 | 135 | 安车检测 | 2023-09-25 一 | 15.87 | 15.97 | 16.14 | 16.29 | 15.87 | 1.06% | 1.52% | 27990 | 4517万 | 29.64 | 36.96 | -149.38 | 136 | 安车检测 | 2023-09-22 五 | 15.42 | 15.42 | 15.97 | 15.97 | 15.42 | 3.57% | 1.41% | 25839 | 4076万 | 29.33 | 36.57 | -147.8 | 137 | 安车检测 | 2023-09-21 四 | 15.45 | 15.51 | 15.42 | 15.69 | 15.30 | -0.58% | 1.06% | 19524 | 3023万 | 28.32 | 35.31 | -142.71 | 138 | 安车检测 | 2023-09-20 三 | 15.68 | 15.68 | 15.51 | 15.86 | 15.48 | -1.08% | 1.19% | 21874 | 3429万 | 28.48 | 35.52 | -143.54 | 139 | 安车检测 | 2023-09-19 二 | 16.21 | 16.11 | 15.68 | 16.30 | 15.62 | -2.67% | 1.54% | 28317 | 4471万 | 28.8 | 35.91 | -145.12 | 140 | 安车检测 | 2023-09-18 一 | 15.94 | 15.87 | 16.11 | 16.58 | 15.74 | 1.51% | 2.00% | 36697 | 5976万 | 29.58 | 36.89 | -149.1 | 141 | 安车检测 | 2023-09-15 五 | 15.85 | 15.85 | 15.87 | 16.11 | 15.72 | 0.13% | 1.14% | 21018 | 3339万 | 29.14 | 36.34 | -146.88 | 142 | 安车检测 | 2023-09-14 四 | 16.22 | 16.16 | 15.85 | 16.22 | 15.77 | -1.92% | 1.20% | 22091 | 3514万 | 29.11 | 36.29 | -146.69 | 143 | 安车检测 | 2023-09-13 三 | 16.20 | 16.50 | 16.16 | 16.49 | 15.99 | -2.06% | 1.16% | 21242 | 3434万 | 29.68 | 37 | -149.56 | 144 | 安车检测 | 2023-09-12 二 | 16.46 | 16.38 | 16.50 | 16.58 | 16.33 | 0.73% | 0.90% | 16443 | 2705万 | 30.3 | 37.78 | -152.71 | 145 | 安车检测 | 2023-09-11 一 | 16.35 | 16.31 | 16.38 | 16.55 | 16.19 | 0.43% | 2.05% | 37670 | 6178万 | 30.08 | 37.51 | -151.6 | 146 | 安车检测 | 2023-09-08 五 | 16.45 | 16.45 | 16.31 | 16.58 | 16.20 | -0.85% | 1.02% | 18667 | 3053万 | 29.95 | 37.35 | -150.95 | 147 | 安车检测 | 2023-09-07 四 | 16.74 | 16.78 | 16.45 | 16.78 | 16.31 | -1.97% | 1.49% | 27307 | 4507万 | 30.21 | 37.67 | -152.24 | 148 | 安车检测 | 2023-09-06 三 | 16.51 | 16.56 | 16.78 | 16.80 | 16.41 | 1.33% | 0.94% | 17208 | 2867万 | 30.82 | 38.42 | -155.3 | 149 | 安车检测 | 2023-09-05 二 | 16.70 | 16.65 | 16.56 | 16.75 | 16.44 | -0.54% | 1.07% | 19678 | 3263万 | 30.41 | 37.92 | -153.26 | 150 | 安车检测 | 2023-09-04 一 | 16.52 | 16.40 | 16.65 | 16.90 | 16.35 | 1.52% | 1.83% | 33651 | 5584万 | 30.58 | 38.13 | -154.1 | 151 | 安车检测 | 2023-09-01 五 | 16.42 | 16.26 | 16.40 | 16.56 | 16.15 | 0.86% | 1.85% | 33899 | 5558万 | 30.12 | 37.55 | -151.78 | 152 | 安车检测 | 2023-08-31 四 | 16.40 | 16.35 | 16.26 | 16.59 | 16.03 | -0.55% | 1.60% | 29371 | 4792万 | 29.86 | 37.23 | -150.49 | 153 | 安车检测 | 2023-08-30 三 | 15.85 | 15.97 | 16.35 | 16.45 | 15.85 | 2.38% | 2.47% | 45437 | 7356万 | 30.03 | 37.44 | -151.32 | 154 | 安车检测 | 2023-08-29 二 | 15.01 | 14.93 | 15.97 | 16.00 | 14.86 | 6.97% | 3.17% | 58248 | 9129万 | 29.33 | 36.57 | -147.8 | 155 | 安车检测 | 2023-08-28 一 | 15.72 | 15.07 | 14.93 | 16.33 | 14.86 | -0.93% | 2.62% | 48061 | 7481万 | 27.42 | 34.19 | -138.18 | 156 | 安车检测 | 2023-08-25 五 | 15.21 | 15.22 | 15.07 | 15.53 | 14.90 | -0.99% | 2.72% | 49990 | 7589万 | 27.67 | 34.51 | -139.47 | 157 | 安车检测 | 2023-08-23 三 | 15.73 | 15.79 | 15.48 | 15.82 | 15.32 | -1.96% | 1.42% | 26119 | 4055万 | 28.43 | 35.45 | -143.27 | 158 | 安车检测 | 2023-08-22 二 | 15.89 | 15.78 | 15.79 | 16.04 | 15.41 | 0.06% | 2.59% | 47583 | 7461万 | 29 | 36.16 | -146.14 |
|
行情刷新 | 流通股东
|