万安科技 sz.002590
13.07
+0.54%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.86 | 13.18 | 12.70 | 13.07 | +0.54% | 1.56 | 2.44% |
| 2026-05-22 | 13.13 | 13.25 | 12.86 | 13.00 | -0.23% | 1.47 | 2.28% |
| 2026-05-21 | 13.05 | 13.38 | 13.01 | 13.03 | +0.46% | 2.18 | 3.32% |
| 2026-05-20 | 13.35 | 13.54 | 12.97 | 12.97 | -3.06% | 1.74 | 2.69% |
| 2026-05-19 | 13.31 | 13.84 | 13.22 | 13.38 | +0.22% | 2.49 | 3.74% |
| 2026-05-18 | 12.50 | 13.50 | 12.44 | 13.35 | +6.12% | 3.65 | 5.56% |
| 2026-05-15 | 12.43 | 12.81 | 12.37 | 12.58 | +1.21% | 1.30 | 2.08% |
| 2026-05-14 | 12.98 | 12.99 | 12.43 | 12.43 | -3.57% | 1.57 | 2.51% |
| 2026-05-13 | 12.43 | 13.06 | 12.29 | 12.89 | +3.62% | 1.93 | 3.06% |
| 2026-05-12 | 12.64 | 12.64 | 12.32 | 12.44 | -1.03% | 0.83 | 1.34% |
| 2026-05-11 | 12.60 | 12.64 | 12.42 | 12.57 | -0.16% | 1.21 | 1.95% |
| 2026-05-08 | 12.35 | 12.62 | 12.25 | 12.59 | +1.78% | 1.03 | 1.66% |
| 2026-05-07 | 12.24 | 12.46 | 12.19 | 12.37 | +1.48% | 0.91 | 1.48% |
| 2026-05-06 | 11.95 | 12.26 | 11.95 | 12.19 | +2.52% | 1.08 | 1.79% |
| 2026-04-30 | 11.89 | 11.97 | 11.75 | 11.89 | -0.59% | 0.95 | 1.61% |
| 2026-04-29 | 11.61 | 12.00 | 11.51 | 11.96 | +2.40% | 1.37 | 2.36% |
| 2026-04-28 | 12.42 | 12.46 | 11.57 | 11.68 | -6.49% | 2.86 | 4.87% |
| 2026-04-27 | 12.40 | 12.55 | 12.28 | 12.49 | +0.89% | 0.98 | 1.59% |
| 2026-04-24 | 12.40 | 12.45 | 12.26 | 12.38 | -0.40% | 0.78 | 1.27% |
| 2026-04-23 | 12.65 | 12.66 | 12.36 | 12.43 | -1.51% | 0.93 | 1.52% |