万安科技(002590)股票行情 万安科技股票行情 002590股票行情_爱股网
万安科技(002590)股票行情
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 |
|---|
| 2025-10-24 | 14.25 | 14.68 | 0.40 | 2.80% | 14.14 | 14.72 | 218585 | 31653.85 | 4.42% |
| 2025-10-23 | 13.55 | 14.28 | 0.72 | 5.31% | 13.42 | 14.42 | 306201 | 42761.69 | 6.19% |
| 2025-10-22 | 13.55 | 13.56 | -0.05 | -0.37% | 13.45 | 13.74 | 73817 | 10030.04 | 1.49% |
| 2025-10-21 | 13.63 | 13.61 | -0.03 | -0.22% | 13.48 | 13.83 | 81202 | 11037.39 | 1.64% |
| 2025-10-20 | 13.52 | 13.64 | 0.34 | 2.56% | 13.46 | 13.78 | 93418 | 12726.23 | 1.89% |
| 2025-10-17 | 14.20 | 13.30 | -0.92 | -6.47% | 13.30 | 14.20 | 227459 | 31106.20 | 4.60% |
| 2025-10-16 | 14.30 | 14.22 | -0.09 | -0.63% | 14.19 | 14.71 | 144492 | 20750.54 | 2.92% |
| 2025-10-15 | 13.93 | 14.31 | 0.41 | 2.95% | 13.82 | 14.32 | 141888 | 19983.60 | 2.87% |
| 2025-10-14 | 14.51 | 13.90 | -0.57 | -3.94% | 13.86 | 14.63 | 171801 | 24397.85 | 3.47% |
| 2025-10-13 | 14.15 | 14.47 | -0.52 | -3.47% | 13.89 | 14.53 | 199074 | 28328.33 | 4.02% |
| 2025-10-10 | 15.35 | 14.99 | -0.28 | -1.83% | 14.95 | 15.56 | 163926 | 24865.55 | 3.31% |
| 2025-10-09 | 15.36 | 15.27 | -0.02 | -0.13% | 15.14 | 15.45 | 133514 | 20375.79 | 2.70% |
| 2025-09-30 | 15.49 | 15.29 | -0.25 | -1.61% | 15.28 | 15.60 | 156083 | 24016.22 | 3.15% |
| 2025-09-29 | 15.12 | 15.54 | 0.46 | 3.05% | 14.89 | 15.72 | 223783 | 34430.74 | 4.52% |
| 2025-09-26 | 15.15 | 15.08 | -0.19 | -1.24% | 15.03 | 15.46 | 146342 | 22312.41 | 2.96% |
| 2025-09-25 | 15.38 | 15.27 | -0.18 | -1.17% | 15.27 | 15.62 | 184304 | 28400.73 | 3.72% |
| 2025-09-24 | 15.38 | 15.45 | 0.08 | 0.52% | 15.14 | 15.53 | 233808 | 35844.85 | 4.72% |
| 2025-09-23 | 14.95 | 15.37 | 0.40 | 2.67% | 14.76 | 15.55 | 359467 | 54557.70 | 7.26% |
| 2025-09-22 | 15.15 | 14.97 | -0.17 | -1.12% | 14.85 | 15.32 | 137669 | 20698.78 | 2.78% |
| 2025-09-19 | 15.58 | 15.14 | -0.49 | -3.13% | 15.07 | 15.75 | 217063 | 33185.10 | 4.39% |
| 2025-09-18 | 16.11 | 15.63 | -0.40 | -2.50% | 15.43 | 16.48 | 479074 | 76580.04 | 9.68% |
| 2025-09-17 | 15.18 | 16.03 | 0.80 | 5.25% | 15.13 | 16.75 | 593976 | 94724.12 | 12.00% |
| 2025-09-16 | 14.98 | 15.23 | 0.36 | 2.42% | 14.97 | 15.28 | 255153 | 38702.85 | 5.16% |
| 2025-09-15 | 15.01 | 14.87 | 0.17 | 1.16% | 14.85 | 15.49 | 305727 | 46285.90 | 6.18% |
| 2025-09-12 | 14.90 | 14.70 | -0.18 | -1.21% | 14.64 | 14.96 | 133690 | 19782.86 | 2.70% |
| 2025-09-11 | 14.68 | 14.88 | 0.13 | 0.88% | 14.49 | 14.89 | 137615 | 20242.98 | 2.78% |
| 2025-09-10 | 14.98 | 14.75 | -0.03 | -0.20% | 14.70 | 15.02 | 149396 | 22168.64 | 3.02% |
| 2025-09-09 | 14.85 | 14.78 | -0.22 | -1.47% | 14.71 | 14.97 | 149605 | 22143.43 | 3.02% |
| 2025-09-08 | 14.59 | 15.00 | 0.66 | 4.60% | 14.48 | 15.15 | 294387 | 43794.59 | 5.95% |
| 2025-09-05 | 13.88 | 14.34 | 0.52 | 3.76% | 13.83 | 14.35 | 161489 | 22889.71 | 3.26% |
| 2025-09-04 | 14.03 | 13.82 | -0.28 | -1.99% | 13.58 | 14.16 | 175403 | 24436.84 | 3.54% |
| 2025-09-03 | 14.27 | 14.10 | -0.17 | -1.19% | 13.89 | 14.36 | 177171 | 24958.93 | 3.58% |
| 2025-09-02 | 14.56 | 14.27 | -0.26 | -1.79% | 13.97 | 14.57 | 191752 | 27315.43 | 3.87% |
| 2025-09-01 | 14.76 | 14.53 | -0.12 | -0.82% | 14.48 | 14.79 | 140146 | 20442.71 | 2.83% |
| 2025-08-29 | 14.79 | 14.65 | -0.14 | -0.95% | 14.64 | 14.94 | 163219 | 24055.55 | 3.30% |
| 2025-08-28 | 14.84 | 14.79 | -0.11 | -0.74% | 14.33 | 15.00 | 246061 | 36112.34 | 4.97% |
| 2025-08-27 | 15.49 | 14.90 | -0.52 | -3.37% | 14.87 | 15.60 | 271008 | 41346.14 | 5.48% |
| 2025-08-26 | 15.39 | 15.42 | -0.04 | -0.26% | 15.32 | 15.55 | 246907 | 38102.22 | 4.99% |
| 2025-08-25 | 15.68 | 15.46 | -0.04 | -0.26% | 15.27 | 16.13 | 473949 | 73881.46 | 9.58% |
| 2025-08-22 | 14.56 | 15.50 | 0.82 | 5.59% | 14.43 | 15.77 | 543878 | 82191.58 | 10.99% |
| 2025-08-21 | 14.74 | 14.68 | -0.07 | -0.47% | 14.55 | 14.81 | 190646 | 27993.88 | 3.85% |
| 2025-08-20 | 14.71 | 14.75 | 0.03 | 0.20% | 14.57 | 14.79 | 186090 | 27350.38 | 3.76% |
| 2025-08-19 | 14.47 | 14.72 | 0.26 | 1.80% | 14.25 | 14.74 | 275646 | 40116.27 | 5.57% |
| 2025-08-18 | 14.38 | 14.46 | 0.09 | 0.63% | 14.34 | 14.52 | 199302 | 28786.58 | 4.03% |
| 2025-08-15 | 14.15 | 14.37 | 0.18 | 1.27% | 14.10 | 14.39 | 156832 | 22373.94 | 3.17% |
| 2025-08-14 | 14.55 | 14.19 | -0.31 | -2.14% | 14.16 | 14.56 | 230370 | 33075.85 | 4.65% |
| 2025-08-13 | 14.15 | 14.50 | 0.40 | 2.84% | 14.10 | 14.78 | 336633 | 48831.45 | 6.80% |
| 2025-08-12 | 14.12 | 14.10 | -0.02 | -0.14% | 14.03 | 14.19 | 95059 | 13415.24 | 1.92% |
| 2025-08-11 | 13.88 | 14.12 | 0.17 | 1.22% | 13.88 | 14.14 | 125561 | 17693.77 | 2.54% |
| 2025-08-08 | 14.00 | 13.95 | -0.04 | -0.29% | 13.89 | 14.02 | 80934 | 11280.62 | 1.64% |
| 2025-08-07 | 14.15 | 13.99 | -0.10 | -0.71% | 13.98 | 14.15 | 98437 | 13801.69 | 1.99% |
| 2025-08-06 | 13.92 | 14.09 | 0.18 | 1.29% | 13.82 | 14.12 | 132355 | 18578.60 | 2.67% |
| 2025-08-05 | 13.79 | 13.91 | 0.13 | 0.94% | 13.79 | 13.92 | 79951 | 11086.96 | 1.62% |
| 2025-08-04 | 13.68 | 13.78 | 0.08 | 0.58% | 13.59 | 13.79 | 61192 | 8397.36 | 1.24% |
| 2025-08-01 | 13.69 | 13.70 | 0.01 | 0.07% | 13.65 | 13.83 | 71516 | 9811.28 | 1.44% |
| 2025-07-31 | 13.78 | 13.69 | -0.15 | -1.08% | 13.62 | 13.96 | 110088 | 15172.37 | 2.22% |
| 2025-07-30 | 14.18 | 13.84 | -0.32 | -2.26% | 13.82 | 14.22 | 136388 | 19033.95 | 2.76% |
| 2025-07-29 | 14.22 | 14.16 | -0.13 | -0.91% | 14.05 | 14.30 | 141554 | 19989.28 | 2.86% |
| 2025-07-28 | 14.02 | 14.29 | 0.32 | 2.29% | 14.02 | 14.55 | 255413 | 36545.09 | 5.16% |
| 2025-07-25 | 13.99 | 13.97 | -0.03 | -0.21% | 13.88 | 14.05 | 84645 | 11799.26 | 1.71% |
| 2025-07-24 | 13.81 | 14.00 | 0.18 | 1.30% | 13.80 | 14.05 | 113555 | 15851.91 | 2.29% |
| 2025-07-23 | 13.98 | 13.82 | -0.12 | -0.86% | 13.81 | 14.01 | 99303 | 13812.11 | 2.01% |
| 2025-07-22 | 14.01 | 13.94 | -0.13 | -0.92% | 13.90 | 14.06 | 120413 | 16799.63 | 2.43% |
| 2025-07-21 | 14.08 | 14.07 | 0.03 | 0.21% | 13.97 | 14.14 | 110762 | 15569.47 | 2.24% |
| 2025-07-18 | 14.02 | 14.04 | -0.08 | -0.57% | 13.95 | 14.16 | 100999 | 14170.21 | 2.04% |
| 2025-07-17 | 13.95 | 14.12 | 0.12 | 0.86% | 13.91 | 14.12 | 118303 | 16598.59 | 2.39% |
| 2025-07-16 | 13.81 | 14.00 | 0.16 | 1.16% | 13.81 | 14.06 | 117196 | 16362.21 | 2.37% |
| 2025-07-15 | 13.96 | 13.84 | -0.12 | -0.86% | 13.69 | 14.01 | 126858 | 17528.52 | 2.56% |
| 2025-07-14 | 13.91 | 13.96 | 0.01 | 0.07% | 13.87 | 14.05 | 93684 | 13091.64 | 1.89% |
| 2025-07-11 | 13.97 | 13.95 | -0.06 | -0.43% | 13.89 | 14.06 | 128813 | 17981.46 | 2.60% |
| 2025-07-10 | 14.15 | 14.01 | -0.20 | -1.41% | 13.99 | 14.21 | 145803 | 20503.35 | 2.95% |
| 2025-07-09 | 14.33 | 14.21 | -0.13 | -0.91% | 14.13 | 14.37 | 156788 | 22330.12 | 3.17% |
| 2025-07-08 | 14.25 | 14.34 | 0.38 | 2.72% | 14.10 | 14.38 | 228774 | 32666.32 | 4.62% |
| 2025-07-07 | 13.95 | 13.96 | -0.07 | -0.50% | 13.83 | 14.03 | 118398 | 16492.30 | 2.39% |
| 2025-07-04 | 14.16 | 14.03 | -0.21 | -1.47% | 14.00 | 14.23 | 144473 | 20356.35 | 2.92% |
| 2025-07-03 | 14.20 | 14.24 | 0.04 | 0.28% | 14.12 | 14.30 | 136787 | 19447.05 | 2.76% |
| 2025-07-02 | 14.32 | 14.20 | -0.22 | -1.53% | 14.06 | 14.55 | 196991 | 28033.08 | 3.98% |
| 2025-07-01 | 14.63 | 14.42 | -0.22 | -1.50% | 14.27 | 14.63 | 226405 | 32645.89 | 4.57% |
| 2025-06-30 | 14.63 | 14.64 | 0.12 | 0.83% | 14.32 | 14.72 | 278099 | 40281.28 | 5.62% |
| 2025-06-27 | 15.26 | 14.52 | -0.20 | -1.36% | 14.48 | 15.78 | 498154 | 74242.88 | 10.06% |
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
深市涨幅前二十
创业板涨幅前二十
