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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.55 | 14.42 | 13.42 | 14.28 | +5.31% | 4.28 | 6.19% |
| 2025-10-22 | 13.55 | 13.74 | 13.45 | 13.56 | -0.37% | 1.00 | 1.49% |
| 2025-10-21 | 13.63 | 13.83 | 13.48 | 13.61 | -0.22% | 1.10 | 1.64% |
| 2025-10-20 | 13.52 | 13.78 | 13.46 | 13.64 | +2.56% | 1.27 | 1.89% |
| 2025-10-17 | 14.20 | 14.20 | 13.30 | 13.30 | -6.47% | 3.11 | 4.60% |
| 2025-10-16 | 14.30 | 14.71 | 14.19 | 14.22 | -0.63% | 2.08 | 2.92% |
| 2025-10-15 | 13.93 | 14.32 | 13.82 | 14.31 | +2.95% | 2.00 | 2.87% |
| 2025-10-14 | 14.51 | 14.63 | 13.86 | 13.90 | -3.94% | 2.44 | 3.47% |
| 2025-10-13 | 14.15 | 14.53 | 13.89 | 14.47 | -3.47% | 2.83 | 4.02% |
| 2025-10-10 | 15.35 | 15.56 | 14.95 | 14.99 | -1.83% | 2.49 | 3.31% |
| 2025-10-09 | 15.36 | 15.45 | 15.14 | 15.27 | -0.13% | 2.04 | 2.70% |
| 2025-09-30 | 15.49 | 15.60 | 15.28 | 15.29 | -1.61% | 2.40 | 3.15% |
| 2025-09-29 | 15.12 | 15.72 | 14.89 | 15.54 | +3.05% | 3.44 | 4.52% |
| 2025-09-26 | 15.15 | 15.46 | 15.03 | 15.08 | -1.24% | 2.23 | 2.96% |
| 2025-09-25 | 15.38 | 15.62 | 15.27 | 15.27 | -1.17% | 2.84 | 3.72% |
| 2025-09-24 | 15.38 | 15.53 | 15.14 | 15.45 | +0.52% | 3.58 | 4.72% |
| 2025-09-23 | 14.95 | 15.55 | 14.76 | 15.37 | +2.67% | 5.46 | 7.26% |
| 2025-09-22 | 15.15 | 15.32 | 14.85 | 14.97 | -1.12% | 2.07 | 2.78% |
| 2025-09-19 | 15.58 | 15.75 | 15.07 | 15.14 | -3.13% | 3.32 | 4.39% |
| 2025-09-18 | 16.11 | 16.48 | 15.43 | 15.63 | -2.50% | 7.66 | 9.68% |