万安科技 (002590) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-05	12.45	12.04	-0.40	-3.22%	11.79	12.70	280388	33940	5.66%
2026-06-04	11.51	12.44	1.13	9.99%	11.51	12.44	157558	19309	3.18%
2026-06-03	11.50	11.31	-0.23	-1.99%	11.19	11.53	85587	9725	1.73%
2026-06-02	11.56	11.54	-0.02	-0.17%	11.29	11.66	82430	9448	1.67%
2026-06-01	11.41	11.56	0.06	0.52%	11.28	11.69	94263	10848	1.90%
2026-05-29	12.17	11.50	-0.68	-5.58%	11.39	12.27	146958	17213	2.97%
2026-05-28	12.34	12.18	-0.19	-1.54%	11.84	12.36	131263	15868	2.65%
2026-05-27	12.71	12.45	-0.36	-2.81%	12.30	12.96	110575	13915	2.23%
2026-05-26	12.90	12.81	-0.26	-1.99%	12.65	13.12	111988	14405	2.26%
2026-05-25	12.86	13.07	0.07	0.54%	12.70	13.18	120564	15615	2.44%
2026-05-22	13.13	13.00	-0.03	-0.23%	12.86	13.25	112718	14671	2.28%
2026-05-21	13.05	13.03	0.06	0.46%	13.01	13.38	164431	21758	3.32%
2026-05-20	13.35	12.97	-0.41	-3.06%	12.97	13.54	132935	17412	2.69%
2026-05-19	13.31	13.38	0.03	0.22%	13.22	13.84	185047	24863	3.74%
2026-05-18	12.50	13.35	0.77	6.12%	12.44	13.50	275036	36450	5.56%
2026-05-15	12.43	12.58	0.15	1.21%	12.37	12.81	102782	12957	2.08%
2026-05-14	12.98	12.43	-0.46	-3.57%	12.43	12.99	124362	15744	2.51%
2026-05-13	12.43	12.89	0.45	3.62%	12.29	13.06	151393	19295	3.06%
2026-05-12	12.64	12.44	-0.13	-1.03%	12.32	12.64	66249	8257	1.34%
2026-05-11	12.60	12.57	-0.02	-0.16%	12.42	12.64	96681	12104	1.95%
2026-05-08	12.35	12.59	0.22	1.78%	12.25	12.62	82051	10256	1.66%
2026-05-07	12.24	12.37	0.18	1.48%	12.19	12.46	73464	9070	1.48%
2026-05-06	11.95	12.19	0.30	2.52%	11.95	12.26	88741	10782	1.79%
2026-04-30	11.89	11.89	-0.07	-0.59%	11.75	11.97	79811	9473	1.61%
2026-04-29	11.61	11.96	0.28	2.40%	11.51	12.00	116728	13740	2.36%
2026-04-28	12.42	11.68	-0.81	-6.49%	11.57	12.46	240938	28575	4.87%
2026-04-27	12.40	12.49	0.11	0.89%	12.28	12.55	78608	9756	1.59%
2026-04-24	12.40	12.38	-0.05	-0.40%	12.26	12.45	62982	7783	1.27%
2026-04-23	12.65	12.43	-0.19	-1.51%	12.36	12.66	75041	9341	1.52%
2026-04-22	12.55	12.62	0.06	0.48%	12.48	12.68	63357	7975	1.28%
2026-04-21	12.70	12.56	-0.14	-1.10%	12.45	12.70	60852	7629	1.23%
2026-04-20	12.66	12.70	0.02	0.16%	12.60	12.75	57195	7259	1.16%
2026-04-17	12.65	12.68	-0.04	-0.31%	12.53	12.74	72004	9087	1.45%
2026-04-16	12.56	12.72	0.28	2.25%	12.50	12.81	89816	11366	1.81%
2026-04-15	12.57	12.44	-0.02	-0.16%	12.41	12.66	58079	7278	1.17%
2026-04-14	12.58	12.46	0.01	0.08%	12.33	12.64	52254	6496	1.06%
2026-04-13	12.48	12.45	-0.03	-0.24%	12.33	12.48	38811	4815	0.78%
2026-04-10	12.45	12.48	0.15	1.22%	12.44	12.62	52696	6609	1.06%
2026-04-09	12.41	12.33	-0.16	-1.28%	12.31	12.51	56105	6941	1.13%
2026-04-08	12.28	12.49	0.56	4.69%	12.25	12.52	87597	10891	1.77%
2026-04-07	11.84	11.93	0.09	0.76%	11.75	11.95	35651	4235	0.72%
2026-04-03	12.19	11.84	-0.25	-2.07%	11.76	12.19	60260	7159	1.22%
2026-04-02	12.32	12.09	-0.23	-1.87%	12.03	12.40	61405	7497	1.24%
2026-04-01	12.32	12.32	0.21	1.73%	12.23	12.37	61610	7583	1.24%
2026-03-31	12.21	12.11	-0.10	-0.82%	12.09	12.33	58726	7165	1.19%
2026-03-30	12.12	12.21	-0.03	-0.25%	12.03	12.35	48077	5865	0.97%
2026-03-27	11.96	12.24	0.13	1.07%	11.93	12.25	56029	6800	1.13%
2026-03-26	12.41	12.11	-0.30	-2.42%	12.06	12.49	59526	7275	1.20%
2026-03-25	12.31	12.41	0.11	0.89%	12.31	12.51	61783	7665	1.25%
2026-03-24	12.28	12.30	0.28	2.33%	12.00	12.35	68190	8294	1.38%
2026-03-23	12.72	12.02	-0.88	-6.82%	11.80	12.78	147664	18233	2.98%
2026-03-20	13.33	12.90	-0.37	-2.79%	12.90	13.41	69997	9175	1.41%
2026-03-19	13.45	13.27	-0.34	-2.50%	13.23	13.53	56665	7573	1.14%
2026-03-18	13.48	13.61	0.18	1.34%	13.31	13.61	51558	6931	1.04%
2026-03-17	13.59	13.43	-0.06	-0.44%	13.40	13.82	62681	8532	1.27%
2026-03-16	13.64	13.49	-0.12	-0.88%	13.39	13.66	55028	7411	1.11%
2026-03-13	13.78	13.61	-0.12	-0.87%	13.58	13.87	62111	8516	1.25%
2026-03-12	13.99	13.73	-0.25	-1.79%	13.70	14.01	55625	7698	1.12%
2026-03-11	13.85	13.98	0.17	1.23%	13.81	14.12	89388	12488	1.81%
2026-03-10	13.68	13.81	0.33	2.45%	13.58	13.83	68718	9433	1.39%
2026-03-09	13.45	13.48	-0.24	-1.75%	13.22	13.54	83797	11216	1.69%
2026-03-06	13.52	13.72	0.13	0.96%	13.52	13.86	63894	8782	1.29%
2026-03-05	13.53	13.59	0.24	1.80%	13.48	13.79	91691	12469	1.85%
2026-03-04	13.47	13.35	-0.14	-1.04%	13.22	13.53	95208	12731	1.92%
2026-03-03	14.00	13.49	-0.51	-3.64%	13.47	14.20	117811	16200	2.38%
2026-03-02	14.32	14.00	-0.66	-4.50%	13.96	14.43	130250	18387	2.63%
2026-02-27	14.99	14.66	-0.21	-1.41%	14.61	15.00	90987	13403	1.84%
2026-02-26	14.81	14.87	0.06	0.41%	14.72	14.90	60033	8906	1.21%