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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.55 | 12.68 | 12.48 | 12.62 | +0.48% | 0.80 | 1.28% |
| 2026-04-21 | 12.70 | 12.70 | 12.45 | 12.56 | -1.10% | 0.76 | 1.23% |
| 2026-04-20 | 12.66 | 12.75 | 12.60 | 12.70 | +0.16% | 0.73 | 1.16% |
| 2026-04-17 | 12.65 | 12.74 | 12.53 | 12.68 | -0.31% | 0.91 | 1.45% |
| 2026-04-16 | 12.56 | 12.81 | 12.50 | 12.72 | +2.25% | 1.14 | 1.81% |
| 2026-04-15 | 12.57 | 12.66 | 12.41 | 12.44 | -0.16% | 0.73 | 1.17% |
| 2026-04-14 | 12.58 | 12.64 | 12.33 | 12.46 | +0.08% | 0.65 | 1.06% |
| 2026-04-13 | 12.48 | 12.48 | 12.33 | 12.45 | -0.24% | 0.48 | 0.78% |
| 2026-04-10 | 12.45 | 12.62 | 12.44 | 12.48 | +1.22% | 0.66 | 1.06% |
| 2026-04-09 | 12.41 | 12.51 | 12.31 | 12.33 | -1.28% | 0.69 | 1.13% |
| 2026-04-08 | 12.28 | 12.52 | 12.25 | 12.49 | +4.69% | 1.09 | 1.77% |
| 2026-04-07 | 11.84 | 11.95 | 11.75 | 11.93 | +0.76% | 0.42 | 0.72% |
| 2026-04-03 | 12.19 | 12.19 | 11.76 | 11.84 | -2.07% | 0.72 | 1.22% |
| 2026-04-02 | 12.32 | 12.40 | 12.03 | 12.09 | -1.87% | 0.75 | 1.24% |
| 2026-04-01 | 12.32 | 12.37 | 12.23 | 12.32 | +1.73% | 0.76 | 1.24% |
| 2026-03-31 | 12.21 | 12.33 | 12.09 | 12.11 | -0.82% | 0.72 | 1.19% |
| 2026-03-30 | 12.12 | 12.35 | 12.03 | 12.21 | -0.25% | 0.59 | 0.97% |
| 2026-03-27 | 11.96 | 12.25 | 11.93 | 12.24 | +1.07% | 0.68 | 1.13% |
| 2026-03-26 | 12.41 | 12.49 | 12.06 | 12.11 | -2.42% | 0.73 | 1.20% |
| 2026-03-25 | 12.31 | 12.51 | 12.31 | 12.41 | +0.89% | 0.77 | 1.25% |