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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.41 | 15.59 | 15.28 | 15.46 | +0.39% | 1.54 | 2.02% |
| 2026-01-16 | 15.25 | 15.48 | 15.15 | 15.40 | +1.25% | 2.07 | 2.74% |
| 2026-01-15 | 15.08 | 15.42 | 15.01 | 15.21 | +0.20% | 1.94 | 2.57% |
| 2026-01-14 | 15.24 | 15.38 | 14.89 | 15.18 | -0.46% | 3.10 | 4.13% |
| 2026-01-13 | 15.70 | 15.72 | 15.24 | 15.25 | -2.56% | 3.41 | 4.47% |
| 2026-01-12 | 15.59 | 15.80 | 15.44 | 15.65 | +0.58% | 3.24 | 4.19% |
| 2026-01-09 | 15.82 | 15.91 | 15.37 | 15.56 | -1.83% | 3.44 | 4.45% |
| 2026-01-08 | 15.78 | 16.01 | 15.60 | 15.85 | -0.69% | 3.76 | 4.81% |
| 2026-01-07 | 16.05 | 16.35 | 15.85 | 15.96 | +0.89% | 5.69 | 7.16% |
| 2026-01-06 | 15.13 | 15.98 | 15.12 | 15.82 | +4.49% | 6.25 | 8.07% |
| 2026-01-05 | 15.25 | 15.27 | 14.91 | 15.14 | +0.93% | 3.14 | 4.20% |
| 2025-12-31 | 14.90 | 15.08 | 14.63 | 15.00 | +1.28% | 3.30 | 4.48% |
| 2025-12-30 | 14.70 | 14.95 | 14.70 | 14.81 | -0.07% | 2.58 | 3.51% |
| 2025-12-29 | 14.85 | 14.95 | 14.64 | 14.82 | -0.27% | 3.20 | 4.37% |
| 2025-12-26 | 14.94 | 15.28 | 14.72 | 14.86 | -0.54% | 3.86 | 5.21% |
| 2025-12-25 | 14.74 | 15.28 | 14.65 | 14.94 | +1.29% | 4.24 | 5.71% |
| 2025-12-24 | 14.70 | 15.13 | 14.67 | 14.75 | +0.96% | 3.90 | 5.30% |
| 2025-12-23 | 14.88 | 15.05 | 14.51 | 14.61 | -2.01% | 4.58 | 6.29% |
| 2025-12-22 | 14.80 | 15.75 | 14.57 | 14.91 | +4.12% | 7.67 | 10.33% |
| 2025-12-19 | 13.71 | 14.58 | 13.68 | 14.32 | +4.45% | 4.42 | 6.26% |