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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.01 | 15.18 | 14.93 | 14.94 | +0.95% | 1.27 | 1.71% |
| 2026-02-13 | 14.68 | 14.99 | 14.66 | 14.80 | +0.75% | 1.16 | 1.59% |
| 2026-02-12 | 14.59 | 14.86 | 14.52 | 14.69 | +0.96% | 0.95 | 1.31% |
| 2026-02-11 | 14.74 | 14.84 | 14.53 | 14.55 | -1.29% | 0.89 | 1.23% |
| 2026-02-10 | 14.82 | 14.87 | 14.71 | 14.74 | -0.34% | 0.81 | 1.11% |
| 2026-02-09 | 14.82 | 14.96 | 14.72 | 14.79 | +0.34% | 1.32 | 1.80% |
| 2026-02-06 | 14.60 | 14.93 | 14.60 | 14.74 | 0.00% | 1.15 | 1.57% |
| 2026-02-05 | 14.62 | 14.93 | 14.59 | 14.74 | +0.75% | 1.55 | 2.13% |
| 2026-02-04 | 14.38 | 14.78 | 14.28 | 14.63 | +1.18% | 1.27 | 1.75% |
| 2026-02-03 | 14.33 | 14.50 | 14.19 | 14.46 | +1.83% | 1.16 | 1.63% |
| 2026-02-02 | 14.64 | 14.67 | 14.19 | 14.20 | -3.20% | 1.82 | 2.56% |
| 2026-01-30 | 14.88 | 15.00 | 14.35 | 14.67 | -1.74% | 2.08 | 2.88% |
| 2026-01-29 | 14.78 | 15.44 | 14.66 | 14.93 | +0.88% | 3.06 | 4.09% |
| 2026-01-28 | 15.15 | 15.29 | 14.75 | 14.80 | -2.31% | 2.08 | 2.82% |
| 2026-01-27 | 15.05 | 15.26 | 14.71 | 15.15 | +0.33% | 2.29 | 3.08% |
| 2026-01-26 | 16.15 | 16.19 | 14.79 | 15.10 | -6.79% | 4.75 | 6.31% |
| 2026-01-23 | 15.48 | 16.25 | 15.41 | 16.20 | +5.33% | 4.72 | 5.98% |
| 2026-01-22 | 15.29 | 15.55 | 15.25 | 15.38 | +0.65% | 1.46 | 1.91% |
| 2026-01-21 | 15.02 | 15.37 | 14.97 | 15.28 | +0.73% | 1.39 | 1.85% |
| 2026-01-20 | 15.40 | 15.49 | 15.05 | 15.17 | -1.88% | 1.71 | 2.28% |