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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.68 | 14.13 | 13.51 | 13.71 | -1.65% | 2.38 | 3.48% |
| 2025-12-17 | 13.60 | 14.03 | 13.45 | 13.94 | +2.88% | 3.53 | 5.16% |
| 2025-12-16 | 13.86 | 13.86 | 13.38 | 13.55 | +2.19% | 3.26 | 4.84% |
| 2025-12-15 | 13.25 | 13.40 | 13.21 | 13.26 | -0.45% | 0.61 | 0.92% |
| 2025-12-12 | 13.20 | 13.45 | 13.20 | 13.32 | +0.60% | 0.83 | 1.25% |
| 2025-12-11 | 13.37 | 13.50 | 13.24 | 13.24 | -0.97% | 0.67 | 1.01% |
| 2025-12-10 | 13.23 | 13.40 | 13.17 | 13.37 | +0.91% | 0.72 | 1.09% |
| 2025-12-09 | 13.28 | 13.45 | 13.24 | 13.25 | -0.82% | 0.62 | 0.94% |
| 2025-12-08 | 13.32 | 13.40 | 13.29 | 13.36 | +0.60% | 0.59 | 0.90% |
| 2025-12-05 | 13.05 | 13.29 | 13.01 | 13.28 | +1.30% | 0.64 | 0.98% |
| 2025-12-04 | 13.18 | 13.26 | 13.00 | 13.11 | -0.53% | 0.59 | 0.91% |
| 2025-12-03 | 13.26 | 13.33 | 13.12 | 13.18 | -0.45% | 0.53 | 0.82% |
| 2025-12-02 | 13.38 | 13.38 | 13.20 | 13.24 | -1.05% | 0.58 | 0.89% |
| 2025-12-01 | 13.19 | 13.40 | 13.19 | 13.38 | +0.98% | 0.81 | 1.22% |
| 2025-11-28 | 13.19 | 13.31 | 13.13 | 13.25 | +0.15% | 0.60 | 0.92% |
| 2025-11-27 | 13.22 | 13.34 | 13.13 | 13.23 | +0.15% | 0.90 | 1.38% |
| 2025-11-26 | 12.99 | 13.54 | 12.94 | 13.21 | +1.69% | 1.68 | 2.55% |
| 2025-11-25 | 13.03 | 13.05 | 12.93 | 12.99 | +0.93% | 0.62 | 0.96% |
| 2025-11-24 | 12.69 | 12.94 | 12.63 | 12.87 | +1.42% | 0.62 | 0.98% |
| 2025-11-21 | 12.86 | 13.03 | 12.61 | 12.69 | -2.53% | 1.22 | 1.93% |