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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.18 | 16.75 | 15.13 | 16.03 | +5.25% | 9.47 | 12.00% |
| 2025-09-16 | 14.98 | 15.28 | 14.97 | 15.23 | +2.42% | 3.87 | 5.16% |
| 2025-09-15 | 15.01 | 15.49 | 14.85 | 14.87 | +1.16% | 4.63 | 6.18% |
| 2025-09-12 | 14.90 | 14.96 | 14.64 | 14.70 | -1.21% | 1.98 | 2.70% |
| 2025-09-11 | 14.68 | 14.89 | 14.49 | 14.88 | +0.88% | 2.02 | 2.78% |
| 2025-09-10 | 14.98 | 15.02 | 14.70 | 14.75 | -0.20% | 2.22 | 3.02% |
| 2025-09-09 | 14.85 | 14.97 | 14.71 | 14.78 | -1.47% | 2.21 | 3.02% |
| 2025-09-08 | 14.59 | 15.15 | 14.48 | 15.00 | +4.60% | 4.38 | 5.95% |
| 2025-09-05 | 13.88 | 14.35 | 13.83 | 14.34 | +3.76% | 2.29 | 3.26% |
| 2025-09-04 | 14.03 | 14.16 | 13.58 | 13.82 | -1.99% | 2.44 | 3.54% |
| 2025-09-03 | 14.27 | 14.36 | 13.89 | 14.10 | -1.19% | 2.50 | 3.58% |
| 2025-09-02 | 14.56 | 14.57 | 13.97 | 14.27 | -1.79% | 2.73 | 3.87% |
| 2025-09-01 | 14.76 | 14.79 | 14.48 | 14.53 | -0.82% | 2.04 | 2.83% |
| 2025-08-29 | 14.79 | 14.94 | 14.64 | 14.65 | -0.95% | 2.41 | 3.30% |
| 2025-08-28 | 14.84 | 15.00 | 14.33 | 14.79 | -0.74% | 3.61 | 4.97% |
| 2025-08-27 | 15.49 | 15.60 | 14.87 | 14.90 | -3.37% | 4.13 | 5.48% |
| 2025-08-26 | 15.39 | 15.55 | 15.32 | 15.42 | -0.26% | 3.81 | 4.99% |
| 2025-08-25 | 15.68 | 16.13 | 15.27 | 15.46 | -0.26% | 7.39 | 9.58% |
| 2025-08-22 | 14.56 | 15.77 | 14.43 | 15.50 | +5.59% | 8.22 | 10.99% |
| 2025-08-21 | 14.74 | 14.81 | 14.55 | 14.68 | -0.47% | 2.80 | 3.85% |