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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.16 | 15.29 | 14.37 | 14.64 | -2.97% | 10.38 | 14.30% |
| 2025-05-26 | 15.63 | 15.85 | 14.99 | 15.09 | -4.05% | 13.16 | 17.32% |
| 2025-05-23 | 15.09 | 16.27 | 15.08 | 15.73 | +6.40% | 19.36 | 24.62% |
| 2025-05-22 | 15.94 | 16.73 | 14.76 | 14.78 | -9.45% | 16.07 | 20.66% |
| 2025-05-21 | 15.72 | 17.49 | 14.98 | 16.33 | +2.69% | 24.63 | 31.07% |
| 2025-05-20 | 15.90 | 15.90 | 15.49 | 15.90 | +9.99% | 16.34 | 20.71% |
| 2025-05-19 | 14.46 | 14.46 | 14.46 | 14.46 | +10.00% | 1.34 | 1.87% |
| 2025-05-16 | 13.14 | 13.14 | 13.13 | 13.14 | +10.00% | 1.94 | 2.97% |
| 2025-05-15 | 12.10 | 12.13 | 11.93 | 11.95 | -1.32% | 0.81 | 1.36% |
| 2025-05-14 | 12.19 | 12.23 | 12.03 | 12.11 | -0.49% | 0.72 | 1.20% |
| 2025-05-13 | 12.42 | 12.44 | 12.15 | 12.17 | -1.21% | 0.83 | 1.36% |
| 2025-05-12 | 12.35 | 12.38 | 12.22 | 12.32 | +2.23% | 0.95 | 1.56% |
| 2025-05-09 | 12.32 | 12.67 | 12.05 | 12.05 | -2.42% | 1.27 | 2.09% |
| 2025-05-08 | 12.14 | 12.36 | 12.09 | 12.34 | +1.72% | 0.85 | 1.40% |
| 2025-05-07 | 12.38 | 12.42 | 12.01 | 12.14 | -0.49% | 0.99 | 1.64% |
| 2025-05-06 | 12.04 | 12.20 | 11.99 | 12.20 | +2.42% | 0.89 | 1.48% |