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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.41 | 14.74 | 14.40 | 14.61 | 0.00% | 6.35 | 8.83% |
| 2025-06-24 | 14.36 | 14.96 | 14.30 | 14.61 | +5.64% | 9.50 | 13.15% |
| 2025-06-23 | 13.24 | 13.89 | 13.24 | 13.83 | +1.92% | 2.70 | 3.97% |
| 2025-06-20 | 13.68 | 14.18 | 13.48 | 13.57 | -0.44% | 3.55 | 5.21% |
| 2025-06-19 | 13.81 | 14.10 | 13.57 | 13.63 | -1.94% | 3.27 | 4.79% |
| 2025-06-18 | 13.41 | 14.08 | 13.28 | 13.90 | +2.81% | 4.54 | 6.70% |
| 2025-06-17 | 13.46 | 13.67 | 13.39 | 13.52 | +0.60% | 2.17 | 3.24% |
| 2025-06-16 | 13.25 | 13.46 | 13.20 | 13.44 | +0.90% | 1.70 | 2.55% |
| 2025-06-13 | 13.67 | 13.76 | 13.30 | 13.32 | -3.74% | 3.33 | 4.98% |
| 2025-06-12 | 13.91 | 14.02 | 13.74 | 13.84 | -0.86% | 3.42 | 4.96% |
| 2025-06-11 | 13.73 | 14.12 | 13.66 | 13.96 | +2.79% | 5.98 | 8.63% |
| 2025-06-10 | 13.84 | 13.86 | 13.35 | 13.58 | -2.01% | 4.24 | 6.27% |
| 2025-06-09 | 13.79 | 13.87 | 13.75 | 13.86 | +0.51% | 3.20 | 4.65% |
| 2025-06-06 | 13.87 | 13.93 | 13.66 | 13.79 | -0.86% | 3.68 | 5.38% |
| 2025-06-05 | 14.24 | 14.34 | 13.86 | 13.91 | -0.99% | 4.84 | 6.96% |
| 2025-06-04 | 14.14 | 14.16 | 13.65 | 14.05 | +0.43% | 5.82 | 8.37% |
| 2025-06-03 | 14.24 | 14.40 | 13.97 | 13.99 | -4.29% | 7.68 | 10.97% |
| 2025-05-30 | 15.53 | 15.73 | 14.43 | 14.61 | -7.90% | 12.55 | 16.97% |
| 2025-05-29 | 15.67 | 16.30 | 15.67 | 15.87 | +2.31% | 17.08 | 21.53% |
| 2025-05-28 | 14.93 | 16.11 | 14.93 | 15.51 | +5.91% | 18.14 | 23.17% |