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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.71 | 14.79 | 14.57 | 14.75 | +0.20% | 2.74 | 3.76% |
| 2025-08-19 | 14.47 | 14.74 | 14.25 | 14.72 | +1.80% | 4.01 | 5.57% |
| 2025-08-18 | 14.38 | 14.52 | 14.34 | 14.46 | +0.63% | 2.88 | 4.03% |
| 2025-08-15 | 14.15 | 14.39 | 14.10 | 14.37 | +1.27% | 2.24 | 3.17% |
| 2025-08-14 | 14.55 | 14.56 | 14.16 | 14.19 | -2.14% | 3.31 | 4.65% |
| 2025-08-13 | 14.15 | 14.78 | 14.10 | 14.50 | +2.84% | 4.88 | 6.80% |
| 2025-08-12 | 14.12 | 14.19 | 14.03 | 14.10 | -0.14% | 1.34 | 1.92% |
| 2025-08-11 | 13.88 | 14.14 | 13.88 | 14.12 | +1.22% | 1.77 | 2.54% |
| 2025-08-08 | 14.00 | 14.02 | 13.89 | 13.95 | -0.29% | 1.13 | 1.64% |
| 2025-08-07 | 14.15 | 14.15 | 13.98 | 13.99 | -0.71% | 1.38 | 1.99% |
| 2025-08-06 | 13.92 | 14.12 | 13.82 | 14.09 | +1.29% | 1.86 | 2.67% |
| 2025-08-05 | 13.79 | 13.92 | 13.79 | 13.91 | +0.94% | 1.11 | 1.62% |
| 2025-08-04 | 13.68 | 13.79 | 13.59 | 13.78 | +0.58% | 0.84 | 1.24% |
| 2025-08-01 | 13.69 | 13.83 | 13.65 | 13.70 | +0.07% | 0.98 | 1.44% |
| 2025-07-31 | 13.78 | 13.96 | 13.62 | 13.69 | -1.08% | 1.52 | 2.22% |
| 2025-07-30 | 14.18 | 14.22 | 13.82 | 13.84 | -2.26% | 1.90 | 2.76% |
| 2025-07-29 | 14.22 | 14.30 | 14.05 | 14.16 | -0.91% | 2.00 | 2.86% |
| 2025-07-28 | 14.02 | 14.55 | 14.02 | 14.29 | +2.29% | 3.65 | 5.16% |
| 2025-07-25 | 13.99 | 14.05 | 13.88 | 13.97 | -0.21% | 1.18 | 1.71% |
| 2025-07-24 | 13.81 | 14.05 | 13.80 | 14.00 | +1.30% | 1.59 | 2.29% |