当前位置: 爱股网 > 股票行情 > 万安科技(002590)股票行情

万安科技(002590)股票行情

万安科技(002590)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

万安科技(002590)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	12.41	12.11	-0.30	-2.42%	12.06	12.49	59526	7275.41	1.20%
2026-03-25	12.31	12.41	0.11	0.89%	12.31	12.51	61783	7665.34	1.25%
2026-03-24	12.28	12.30	0.28	2.33%	12.00	12.35	68190	8294.47	1.38%
2026-03-23	12.72	12.02	-0.88	-6.82%	11.80	12.78	147664	18233.08	2.98%
2026-03-20	13.33	12.90	-0.37	-2.79%	12.90	13.41	69997	9175.92	1.41%
2026-03-19	13.45	13.27	-0.34	-2.50%	13.23	13.53	56665	7573.62	1.14%
2026-03-18	13.48	13.61	0.18	1.34%	13.31	13.61	51558	6931.58	1.04%
2026-03-17	13.59	13.43	-0.06	-0.44%	13.40	13.82	62681	8532.22	1.27%
2026-03-16	13.64	13.49	-0.12	-0.88%	13.39	13.66	55028	7411.92	1.11%
2026-03-13	13.78	13.61	-0.12	-0.87%	13.58	13.87	62111	8516.35	1.25%
2026-03-12	13.99	13.73	-0.25	-1.79%	13.70	14.01	55625	7698.41	1.12%
2026-03-11	13.85	13.98	0.17	1.23%	13.81	14.12	89388	12488.11	1.81%
2026-03-10	13.68	13.81	0.33	2.45%	13.58	13.83	68718	9433.02	1.39%
2026-03-09	13.45	13.48	-0.24	-1.75%	13.22	13.54	83797	11216.11	1.69%
2026-03-06	13.52	13.72	0.13	0.96%	13.52	13.86	63894	8782.23	1.29%
2026-03-05	13.53	13.59	0.24	1.80%	13.48	13.79	91691	12469.98	1.85%
2026-03-04	13.47	13.35	-0.14	-1.04%	13.22	13.53	95208	12731.28	1.92%
2026-03-03	14.00	13.49	-0.51	-3.64%	13.47	14.20	117811	16200.34	2.38%
2026-03-02	14.32	14.00	-0.66	-4.50%	13.96	14.43	130250	18387.64	2.63%
2026-02-27	14.99	14.66	-0.21	-1.41%	14.61	15.00	90987	13403.63	1.84%
2026-02-26	14.81	14.87	0.06	0.41%	14.72	14.90	60033	8906.01	1.21%
2026-02-25	14.93	14.81	-0.13	-0.87%	14.80	15.09	72860	10879.10	1.47%
2026-02-24	15.01	14.94	0.14	0.95%	14.93	15.18	84534	12696.31	1.71%
2026-02-13	14.68	14.80	0.11	0.75%	14.66	14.99	78516	11646.85	1.59%
2026-02-12	14.59	14.69	0.14	0.96%	14.52	14.86	64861	9544.64	1.31%
2026-02-11	14.74	14.55	-0.19	-1.29%	14.53	14.84	60656	8909.84	1.23%
2026-02-10	14.82	14.74	-0.05	-0.34%	14.71	14.87	55071	8128.23	1.11%
2026-02-09	14.82	14.79	0.05	0.34%	14.72	14.96	89181	13215.22	1.80%
2026-02-06	14.60	14.74	0.00	0.00%	14.60	14.93	77709	11489.04	1.57%
2026-02-05	14.62	14.74	0.11	0.75%	14.59	14.93	105239	15524.18	2.13%
2026-02-04	14.38	14.63	0.17	1.18%	14.28	14.78	86780	12672.68	1.75%
2026-02-03	14.33	14.46	0.26	1.83%	14.19	14.50	80447	11567.76	1.63%
2026-02-02	14.64	14.20	-0.47	-3.20%	14.19	14.67	126544	18247.93	2.56%
2026-01-30	14.88	14.67	-0.26	-1.74%	14.35	15.00	142622	20836.85	2.88%
2026-01-29	14.78	14.93	0.13	0.88%	14.66	15.44	202555	30633.32	4.09%
2026-01-28	15.15	14.80	-0.35	-2.31%	14.75	15.29	139445	20822.47	2.82%
2026-01-27	15.05	15.15	0.05	0.33%	14.71	15.26	152203	22857.88	3.08%
2026-01-26	16.15	15.10	-1.10	-6.79%	14.79	16.19	312178	47521.26	6.31%
2026-01-23	15.48	16.20	0.82	5.33%	15.41	16.25	295785	47173.81	5.98%
2026-01-22	15.29	15.38	0.10	0.65%	15.25	15.55	94658	14566.31	1.91%
2026-01-21	15.02	15.28	0.11	0.73%	14.97	15.37	91372	13931.30	1.85%
2026-01-20	15.40	15.17	-0.29	-1.88%	15.05	15.49	112610	17140.44	2.28%
2026-01-19	15.41	15.46	0.06	0.39%	15.28	15.59	99761	15380.66	2.02%
2026-01-16	15.25	15.40	0.19	1.25%	15.15	15.48	135400	20740.91	2.74%
2026-01-15	15.08	15.21	0.03	0.20%	15.01	15.42	127079	19378.41	2.57%
2026-01-14	15.24	15.18	-0.07	-0.46%	14.89	15.38	204346	31012.62	4.13%
2026-01-13	15.70	15.25	-0.40	-2.56%	15.24	15.72	221493	34140.33	4.47%
2026-01-12	15.59	15.65	0.09	0.58%	15.44	15.80	207507	32353.62	4.19%
2026-01-09	15.82	15.56	-0.29	-1.83%	15.37	15.91	220217	34399.25	4.45%
2026-01-08	15.78	15.85	-0.11	-0.69%	15.60	16.01	238222	37550.82	4.81%
2026-01-07	16.05	15.96	0.14	0.88%	15.85	16.35	354332	56879.97	7.16%
2026-01-06	15.13	15.82	0.68	4.49%	15.12	15.98	399282	62489.32	8.07%
2026-01-05	15.25	15.14	0.14	0.93%	14.91	15.27	207769	31389.54	4.20%
2025-12-31	14.90	15.00	0.19	1.28%	14.63	15.08	221873	33001.17	4.48%
2025-12-30	14.70	14.81	-0.01	-0.07%	14.70	14.95	173837	25786.86	3.51%
2025-12-29	14.85	14.82	-0.04	-0.27%	14.64	14.95	216273	31968.11	4.37%
2025-12-26	14.94	14.86	-0.08	-0.54%	14.72	15.28	257905	38578.38	5.21%
2025-12-25	14.74	14.94	0.19	1.29%	14.65	15.28	282602	42409.67	5.71%
2025-12-24	14.70	14.75	0.14	0.96%	14.67	15.13	262112	38973.68	5.30%
2025-12-23	14.88	14.61	-0.30	-2.01%	14.51	15.05	311107	45768.93	6.29%
2025-12-22	14.80	14.91	0.59	4.12%	14.57	15.75	511500	76742.99	10.33%
2025-12-19	13.71	14.32	0.61	4.45%	13.68	14.58	309601	44151.46	6.26%
2025-12-18	13.68	13.71	-0.23	-1.65%	13.51	14.13	172105	23843.87	3.48%
2025-12-17	13.60	13.94	0.39	2.88%	13.45	14.03	255483	35302.46	5.16%
2025-12-16	13.86	13.55	0.29	2.19%	13.38	13.86	239564	32613.71	4.84%
2025-12-15	13.25	13.26	-0.06	-0.45%	13.21	13.40	45429	6050.41	0.92%
2025-12-12	13.20	13.32	0.08	0.60%	13.20	13.45	61872	8264.68	1.25%
2025-12-11	13.37	13.24	-0.13	-0.97%	13.24	13.50	50043	6684.35	1.01%
2025-12-10	13.23	13.37	0.12	0.91%	13.17	13.40	53774	7161.63	1.09%
2025-12-09	13.28	13.25	-0.11	-0.82%	13.24	13.45	46353	6182.95	0.94%
2025-12-08	13.32	13.36	0.08	0.60%	13.29	13.40	44520	5947.80	0.90%
2025-12-05	13.05	13.28	0.17	1.30%	13.01	13.29	48566	6400.24	0.98%
2025-12-04	13.18	13.11	-0.07	-0.53%	13.00	13.26	44813	5879.73	0.91%
2025-12-03	13.26	13.18	-0.06	-0.45%	13.12	13.33	40492	5342.66	0.82%
2025-12-02	13.38	13.24	-0.14	-1.05%	13.20	13.38	43992	5838.08	0.89%
2025-12-01	13.19	13.38	0.13	0.98%	13.19	13.40	60506	8073.77	1.22%
2025-11-28	13.19	13.25	0.02	0.15%	13.13	13.31	45367	6001.77	0.92%
2025-11-27	13.22	13.23	0.02	0.15%	13.13	13.34	68242	9046.32	1.38%
2025-11-26	12.99	13.21	0.22	1.69%	12.94	13.54	126330	16835.55	2.55%
2025-11-25	13.03	12.99	0.12	0.93%	12.93	13.05	47682	6201.34	0.96%

深证大盘股票行情在线 K线走势图

万安科技(002590)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58