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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.28 | 12.35 | 12.00 | 12.30 | +2.33% | 0.83 | 1.38% |
| 2026-03-23 | 12.72 | 12.78 | 11.80 | 12.02 | -6.82% | 1.82 | 2.98% |
| 2026-03-20 | 13.33 | 13.41 | 12.90 | 12.90 | -2.79% | 0.92 | 1.41% |
| 2026-03-19 | 13.45 | 13.53 | 13.23 | 13.27 | -2.50% | 0.76 | 1.14% |
| 2026-03-18 | 13.48 | 13.61 | 13.31 | 13.61 | +1.34% | 0.69 | 1.04% |
| 2026-03-17 | 13.59 | 13.82 | 13.40 | 13.43 | -0.44% | 0.85 | 1.27% |
| 2026-03-16 | 13.64 | 13.66 | 13.39 | 13.49 | -0.88% | 0.74 | 1.11% |
| 2026-03-13 | 13.78 | 13.87 | 13.58 | 13.61 | -0.87% | 0.85 | 1.25% |
| 2026-03-12 | 13.99 | 14.01 | 13.70 | 13.73 | -1.79% | 0.77 | 1.12% |
| 2026-03-11 | 13.85 | 14.12 | 13.81 | 13.98 | +1.23% | 1.25 | 1.81% |
| 2026-03-10 | 13.68 | 13.83 | 13.58 | 13.81 | +2.45% | 0.94 | 1.39% |
| 2026-03-09 | 13.45 | 13.54 | 13.22 | 13.48 | -1.75% | 1.12 | 1.69% |
| 2026-03-06 | 13.52 | 13.86 | 13.52 | 13.72 | +0.96% | 0.88 | 1.29% |
| 2026-03-05 | 13.53 | 13.79 | 13.48 | 13.59 | +1.80% | 1.25 | 1.85% |
| 2026-03-04 | 13.47 | 13.53 | 13.22 | 13.35 | -1.04% | 1.27 | 1.92% |
| 2026-03-03 | 14.00 | 14.20 | 13.47 | 13.49 | -3.64% | 1.62 | 2.38% |
| 2026-03-02 | 14.32 | 14.43 | 13.96 | 14.00 | -4.50% | 1.84 | 2.63% |
| 2026-02-27 | 14.99 | 15.00 | 14.61 | 14.66 | -1.41% | 1.34 | 1.84% |
| 2026-02-26 | 14.81 | 14.90 | 14.72 | 14.87 | +0.41% | 0.89 | 1.21% |
| 2026-02-25 | 14.93 | 15.09 | 14.80 | 14.81 | -0.87% | 1.09 | 1.47% |