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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.98 | 14.01 | 13.81 | 13.82 | -0.86% | 1.38 | 2.01% |
| 2025-07-22 | 14.01 | 14.06 | 13.90 | 13.94 | -0.92% | 1.68 | 2.43% |
| 2025-07-21 | 14.08 | 14.14 | 13.97 | 14.07 | +0.21% | 1.56 | 2.24% |
| 2025-07-18 | 14.02 | 14.16 | 13.95 | 14.04 | -0.57% | 1.42 | 2.04% |
| 2025-07-17 | 13.95 | 14.12 | 13.91 | 14.12 | +0.86% | 1.66 | 2.39% |
| 2025-07-16 | 13.81 | 14.06 | 13.81 | 14.00 | +1.16% | 1.64 | 2.37% |
| 2025-07-15 | 13.96 | 14.01 | 13.69 | 13.84 | -0.86% | 1.75 | 2.56% |
| 2025-07-14 | 13.91 | 14.05 | 13.87 | 13.96 | +0.07% | 1.31 | 1.89% |
| 2025-07-11 | 13.97 | 14.06 | 13.89 | 13.95 | -0.43% | 1.80 | 2.60% |
| 2025-07-10 | 14.15 | 14.21 | 13.99 | 14.01 | -1.41% | 2.05 | 2.95% |
| 2025-07-09 | 14.33 | 14.37 | 14.13 | 14.21 | -0.91% | 2.23 | 3.17% |
| 2025-07-08 | 14.25 | 14.38 | 14.10 | 14.34 | +2.72% | 3.27 | 4.62% |
| 2025-07-07 | 13.95 | 14.03 | 13.83 | 13.96 | -0.50% | 1.65 | 2.39% |
| 2025-07-04 | 14.16 | 14.23 | 14.00 | 14.03 | -1.47% | 2.04 | 2.92% |
| 2025-07-03 | 14.20 | 14.30 | 14.12 | 14.24 | +0.28% | 1.94 | 2.76% |
| 2025-07-02 | 14.32 | 14.55 | 14.06 | 14.20 | -1.53% | 2.80 | 3.98% |
| 2025-07-01 | 14.63 | 14.63 | 14.27 | 14.42 | -1.50% | 3.26 | 4.57% |
| 2025-06-30 | 14.63 | 14.72 | 14.32 | 14.64 | +0.83% | 4.03 | 5.62% |
| 2025-06-27 | 15.26 | 15.78 | 14.48 | 14.52 | -1.36% | 7.42 | 10.06% |
| 2025-06-26 | 14.53 | 15.06 | 14.47 | 14.72 | +0.75% | 5.92 | 8.09% |