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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 14.53 | 14.72 | 0.11 | 0.75% | 14.47 | 15.06 | 400568 | 59229.84 | 8.09% |
| 2025-06-25 | 14.41 | 14.61 | 0.00 | 0.00% | 14.40 | 14.74 | 436872 | 63525.99 | 8.83% |
| 2025-06-24 | 14.36 | 14.61 | 0.78 | 5.64% | 14.30 | 14.96 | 650767 | 94998.56 | 13.15% |
| 2025-06-23 | 13.24 | 13.83 | 0.26 | 1.92% | 13.24 | 13.89 | 196693 | 27008.14 | 3.97% |
| 2025-06-20 | 13.68 | 13.57 | -0.06 | -0.44% | 13.48 | 14.18 | 257686 | 35548.75 | 5.21% |
| 2025-06-19 | 13.81 | 13.63 | -0.27 | -1.94% | 13.57 | 14.10 | 237189 | 32745.57 | 4.79% |
| 2025-06-18 | 13.41 | 13.90 | 0.38 | 2.81% | 13.28 | 14.08 | 331583 | 45353.43 | 6.70% |
| 2025-06-17 | 13.46 | 13.52 | 0.08 | 0.60% | 13.39 | 13.67 | 160536 | 21706.68 | 3.24% |
| 2025-06-16 | 13.31 | 13.50 | 0.12 | 0.90% | 13.26 | 13.52 | 126167 | 16963.29 | 2.55% |
| 2025-06-13 | 13.73 | 13.38 | -0.52 | -3.74% | 13.36 | 13.82 | 246424 | 33301.41 | 4.98% |
| 2025-06-12 | 13.97 | 13.90 | -0.12 | -0.86% | 13.80 | 14.08 | 245709 | 34175.63 | 4.96% |
| 2025-06-11 | 13.79 | 14.02 | 0.38 | 2.79% | 13.72 | 14.18 | 427284 | 59785.21 | 8.63% |
| 2025-06-10 | 13.90 | 13.64 | -0.28 | -2.01% | 13.41 | 13.92 | 310393 | 42388.88 | 6.27% |
| 2025-06-09 | 13.85 | 13.92 | 0.07 | 0.51% | 13.81 | 13.93 | 230378 | 31970.70 | 4.65% |
| 2025-06-06 | 13.93 | 13.85 | -0.12 | -0.86% | 13.72 | 13.99 | 266073 | 36765.73 | 5.38% |
| 2025-06-05 | 14.30 | 13.97 | -0.14 | -0.99% | 13.92 | 14.40 | 344293 | 48447.36 | 6.96% |
| 2025-06-04 | 14.20 | 14.11 | 0.06 | 0.43% | 13.71 | 14.22 | 414066 | 58213.97 | 8.37% |
| 2025-06-03 | 14.30 | 14.05 | -0.63 | -4.29% | 14.03 | 14.46 | 542807 | 76837.21 | 10.97% |
| 2025-05-30 | 15.60 | 14.68 | -1.26 | -7.90% | 14.49 | 15.80 | 840053 | 125494.13 | 16.97% |
| 2025-05-29 | 15.74 | 15.94 | 0.36 | 2.31% | 15.74 | 16.37 | 1065427 | 170832.36 | 21.53% |
| 2025-05-28 | 15.00 | 15.58 | 0.87 | 5.91% | 15.00 | 16.18 | 1146646 | 181374.97 | 23.17% |
| 2025-05-27 | 15.23 | 14.71 | -0.45 | -2.97% | 14.43 | 15.36 | 707680 | 103824.55 | 14.30% |
| 2025-05-26 | 15.70 | 15.16 | -0.64 | -4.05% | 15.06 | 15.92 | 857061 | 131554.00 | 17.32% |
| 2025-05-23 | 15.16 | 15.80 | 0.95 | 6.40% | 15.15 | 16.34 | 1218707 | 193590.77 | 24.62% |
| 2025-05-22 | 16.01 | 14.85 | -1.55 | -9.45% | 14.83 | 16.80 | 1022650 | 160657.72 | 20.66% |
| 2025-05-21 | 15.79 | 16.40 | 0.43 | 2.69% | 15.05 | 17.57 | 1537595 | 246318.44 | 31.07% |
| 2025-05-20 | 15.97 | 15.97 | 1.45 | 9.99% | 15.56 | 15.97 | 1025039 | 163382.09 | 20.71% |
| 2025-05-19 | 14.52 | 14.52 | 1.32 | 10.00% | 14.52 | 14.52 | 92504 | 13431.51 | 1.87% |
| 2025-05-16 | 13.20 | 13.20 | 1.20 | 10.00% | 13.19 | 13.20 | 147210 | 19431.71 | 2.97% |
| 2025-05-15 | 12.15 | 12.00 | -0.16 | -1.32% | 11.98 | 12.18 | 67323 | 8111.08 | 1.36% |
| 2025-05-14 | 12.24 | 12.16 | -0.06 | -0.49% | 12.08 | 12.28 | 59561 | 7237.78 | 1.20% |
| 2025-05-13 | 12.48 | 12.22 | -0.15 | -1.21% | 12.20 | 12.50 | 67273 | 8290.93 | 1.36% |
| 2025-05-12 | 12.41 | 12.37 | 0.27 | 2.23% | 12.27 | 12.44 | 77097 | 9522.94 | 1.56% |
| 2025-05-09 | 12.37 | 12.10 | -0.30 | -2.42% | 12.10 | 12.73 | 103387 | 12688.87 | 2.09% |
| 2025-05-08 | 12.19 | 12.40 | 0.21 | 1.72% | 12.14 | 12.42 | 69161 | 8534.79 | 1.40% |
| 2025-05-07 | 12.44 | 12.19 | -0.06 | -0.49% | 12.06 | 12.48 | 80976 | 9916.66 | 1.64% |
| 2025-05-06 | 12.09 | 12.25 | 0.29 | 2.42% | 12.04 | 12.25 | 73234 | 8903.71 | 1.48% |
| 2025-04-30 | 11.81 | 11.96 | 0.14 | 1.18% | 11.80 | 12.09 | 67604 | 8077.85 | 1.37% |
| 2025-04-29 | 11.52 | 11.82 | 0.30 | 2.60% | 11.45 | 11.95 | 78181 | 9221.41 | 1.58% |
| 2025-04-28 | 11.84 | 11.52 | -0.32 | -2.70% | 11.50 | 11.86 | 62331 | 7238.78 | 1.26% |
| 2025-04-25 | 11.73 | 11.84 | 0.15 | 1.28% | 11.69 | 11.90 | 67985 | 8018.87 | 1.37% |
| 2025-04-24 | 11.82 | 11.69 | -0.16 | -1.35% | 11.65 | 11.96 | 91529 | 10799.51 | 1.85% |
| 2025-04-23 | 11.59 | 11.85 | 0.44 | 3.86% | 11.54 | 11.92 | 117340 | 13813.60 | 2.37% |
| 2025-04-22 | 11.40 | 11.41 | -0.02 | -0.17% | 11.35 | 11.53 | 61473 | 7033.50 | 1.24% |
| 2025-04-21 | 11.18 | 11.43 | 0.26 | 2.33% | 11.11 | 11.45 | 54581 | 6194.84 | 1.10% |
| 2025-04-18 | 11.12 | 11.17 | 0.05 | 0.45% | 11.00 | 11.21 | 49528 | 5492.84 | 1.00% |
| 2025-04-17 | 11.20 | 11.12 | -0.11 | -0.98% | 11.08 | 11.35 | 44570 | 4997.14 | 0.90% |
| 2025-04-16 | 11.38 | 11.23 | -0.15 | -1.32% | 11.03 | 11.54 | 63173 | 7124.16 | 1.28% |
| 2025-04-15 | 11.50 | 11.38 | -0.07 | -0.61% | 11.22 | 11.53 | 58969 | 6697.85 | 1.19% |
| 2025-04-14 | 11.29 | 11.45 | 0.31 | 2.78% | 11.29 | 11.58 | 83205 | 9548.58 | 1.68% |
| 2025-04-11 | 11.03 | 11.14 | -0.03 | -0.27% | 11.01 | 11.30 | 83514 | 9358.95 | 1.69% |
| 2025-04-10 | 11.01 | 11.17 | 0.39 | 3.62% | 11.01 | 11.42 | 140058 | 15728.96 | 2.83% |
| 2025-04-09 | 10.29 | 10.78 | 0.01 | 0.09% | 9.70 | 10.87 | 163672 | 16951.77 | 3.31% |
| 2025-04-08 | 11.13 | 10.77 | -0.95 | -8.11% | 10.55 | 11.50 | 228081 | 24647.81 | 4.61% |
深证大盘股票行情在线 K线走势图
