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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.17 | 13.22 | 12.98 | 13.02 | -0.61% | 0.71 | 1.10% |
| 2025-11-19 | 13.32 | 13.35 | 13.05 | 13.10 | -1.28% | 1.07 | 1.64% |
| 2025-11-18 | 13.40 | 13.42 | 13.24 | 13.27 | -1.34% | 1.08 | 1.63% |
| 2025-11-17 | 13.57 | 13.62 | 13.40 | 13.45 | -1.82% | 1.20 | 1.79% |
| 2025-11-14 | 13.80 | 13.91 | 13.69 | 13.70 | -1.30% | 1.06 | 1.56% |
| 2025-11-13 | 13.86 | 13.97 | 13.69 | 13.88 | +0.36% | 1.02 | 1.49% |
| 2025-11-12 | 13.96 | 13.96 | 13.67 | 13.83 | -0.93% | 1.12 | 1.64% |
| 2025-11-11 | 13.98 | 14.07 | 13.87 | 13.96 | +0.22% | 1.01 | 1.47% |
| 2025-11-10 | 14.09 | 14.11 | 13.86 | 13.93 | -0.78% | 1.29 | 1.87% |
| 2025-11-07 | 14.25 | 14.25 | 14.03 | 14.04 | -1.96% | 1.63 | 2.34% |
| 2025-11-06 | 13.77 | 14.44 | 13.74 | 14.32 | +4.07% | 3.71 | 5.28% |
| 2025-11-05 | 13.66 | 13.94 | 13.66 | 13.76 | +0.73% | 1.28 | 1.88% |
| 2025-11-04 | 13.84 | 13.88 | 13.55 | 13.66 | -1.66% | 1.26 | 1.86% |
| 2025-11-03 | 13.93 | 13.96 | 13.71 | 13.89 | -0.29% | 1.22 | 1.79% |
| 2025-10-31 | 13.75 | 14.05 | 13.74 | 13.93 | +0.94% | 1.56 | 2.26% |
| 2025-10-30 | 13.89 | 13.98 | 13.66 | 13.80 | -0.86% | 1.54 | 2.25% |
| 2025-10-29 | 13.91 | 14.00 | 13.87 | 13.92 | +0.07% | 1.38 | 2.01% |
| 2025-10-28 | 13.91 | 14.03 | 13.83 | 13.91 | -0.07% | 2.05 | 2.97% |
| 2025-10-27 | 14.20 | 14.33 | 13.64 | 13.92 | -5.18% | 5.12 | 7.44% |
| 2025-10-24 | 14.25 | 14.72 | 14.14 | 14.68 | +2.80% | 3.17 | 4.42% |