安车检测
sz300572 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
22.00
涨跌幅
-6.18%
成交量
4,465,500 股
成交额
100,286,760 元
换手率
2.46%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 23.26 | 22.00 | 23.31 | 21.96 | -6.18% | 4,465,500 | 100,286,760 | 2.46 |
| 2026-10-13 | 21.61 | 23.45 | 23.57 | 21.01 | +6.01% | 6,415,600 | 143,905,392 | 3.54 |
| 2026-10-12 | 22.72 | 22.12 | 23.49 | 22.04 | -1.91% | 4,682,300 | 105,736,296 | 2.58 |
| 2026-10-09 | 23.20 | 22.55 | 23.20 | 21.60 | -3.09% | 5,017,900 | 111,755,448 | 2.77 |
| 2026-10-08 | 22.95 | 23.27 | 23.69 | 22.81 | +0.82% | 4,177,100 | 96,735,016 | 2.30 |
| 2026-09-30 | 24.10 | 23.08 | 25.10 | 23.00 | -2.12% | 6,440,000 | 154,972,704 | 3.55 |
| 2026-09-29 | 23.18 | 23.58 | 23.85 | 22.74 | +1.64% | 3,314,100 | 77,624,128 | 1.83 |
| 2026-09-28 | 24.58 | 23.20 | 24.64 | 23.06 | -5.61% | 4,580,200 | 107,610,176 | 2.53 |
| 2026-09-24 | 24.79 | 24.58 | 25.38 | 24.53 | -1.09% | 4,113,500 | 102,386,864 | 2.27 |
| 2026-09-23 | 24.50 | 24.85 | 25.28 | 24.03 | +2.64% | 5,457,900 | 135,190,848 | 3.01 |
| 2026-09-22 | 24.36 | 24.21 | 25.00 | 24.02 | -1.63% | 3,867,800 | 94,551,928 | 2.13 |
| 2026-09-21 | 24.78 | 24.61 | 24.96 | 24.22 | -0.28% | 3,513,800 | 86,382,328 | 1.94 |
| 2026-09-18 | 24.28 | 24.68 | 24.85 | 24.07 | +2.28% | 3,775,100 | 92,330,488 | 2.08 |
| 2026-09-17 | 24.00 | 24.13 | 24.49 | 23.67 | -0.04% | 4,242,200 | 102,236,624 | 2.34 |
| 2026-09-16 | 23.66 | 24.14 | 24.42 | 23.57 | +0.88% | 5,247,000 | 125,681,912 | 2.89 |
| 2026-09-15 | 25.80 | 23.93 | 25.80 | 23.88 | -5.71% | 8,088,500 | 196,981,312 | 4.46 |
| 2026-09-14 | 25.20 | 25.38 | 25.49 | 24.30 | -0.28% | 6,280,200 | 157,781,136 | 3.46 |
| 2026-09-11 | 24.63 | 25.45 | 25.65 | 24.12 | +2.21% | 7,207,600 | 179,690,560 | 3.97 |
| 2026-09-10 | 24.79 | 24.90 | 25.44 | 24.34 | +0.57% | 5,420,600 | 135,202,736 | 2.99 |
| 2026-09-09 | 24.35 | 24.76 | 24.99 | 24.32 | +2.19% | 4,922,700 | 121,464,928 | 2.71 |
| 2026-09-08 | 23.51 | 24.23 | 24.29 | 23.51 | +2.11% | 4,691,800 | 112,514,576 | 2.59 |
| 2026-09-07 | 23.89 | 23.73 | 24.17 | 23.44 | +0.04% | 4,271,400 | 101,528,896 | 2.36 |
| 2026-09-04 | 24.56 | 23.72 | 25.03 | 23.50 | -3.30% | 6,223,300 | 150,870,176 | 3.43 |
| 2026-09-03 | 24.54 | 24.53 | 25.20 | 23.90 | +1.74% | 8,257,500 | 201,014,560 | 4.55 |
| 2026-09-02 | 22.00 | 24.11 | 24.16 | 21.73 | +8.70% | 9,613,700 | 225,029,760 | 5.30 |
| 2026-09-01 | 22.30 | 22.18 | 22.54 | 22.00 | -0.76% | 4,149,700 | 92,209,160 | 2.29 |
| 2026-08-31 | 21.77 | 22.35 | 22.52 | 21.30 | +1.87% | 6,024,100 | 133,678,848 | 3.32 |
| 2026-08-28 | 21.49 | 21.94 | 22.29 | 21.10 | +2.24% | 6,874,000 | 150,806,144 | 3.79 |
| 2026-08-27 | 20.27 | 21.46 | 22.20 | 20.15 | +5.82% | 10,461,100 | 225,161,616 | 5.77 |
| 2026-08-26 | 20.32 | 20.28 | 21.08 | 20.00 | -0.05% | 6,628,700 | 135,423,056 | 3.66 |
需要全历史数据与程序化访问？
查看 安车检测 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300572 获取全部历史日线。