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
2025-09-15	15.01	14.87	0.17	1.16%	14.85	15.49	305727	46285	6.18%
2025-09-12	14.90	14.70	-0.18	-1.21%	14.64	14.96	133690	19782	2.70%
2025-09-11	14.68	14.88	0.13	0.88%	14.49	14.89	137615	20242	2.78%
2025-09-10	14.98	14.75	-0.03	-0.20%	14.70	15.02	149396	22168	3.02%
2025-09-09	14.85	14.78	-0.22	-1.47%	14.71	14.97	149605	22143	3.02%
2025-09-08	14.59	15.00	0.66	4.60%	14.48	15.15	294387	43794	5.95%
2025-09-05	13.88	14.34	0.52	3.76%	13.83	14.35	161489	22889	3.26%
2025-09-04	14.03	13.82	-0.28	-1.99%	13.58	14.16	175403	24436	3.54%
2025-09-03	14.27	14.10	-0.17	-1.19%	13.89	14.36	177171	24958	3.58%
2025-09-02	14.56	14.27	-0.26	-1.79%	13.97	14.57	191752	27315	3.87%
2025-09-01	14.76	14.53	-0.12	-0.82%	14.48	14.79	140146	20442	2.83%
2025-08-29	14.79	14.65	-0.14	-0.95%	14.64	14.94	163219	24055	3.30%
2025-08-28	14.84	14.79	-0.11	-0.74%	14.33	15.00	246061	36112	4.97%
2025-08-27	15.49	14.90	-0.52	-3.37%	14.87	15.60	271008	41346	5.48%
2025-08-26	15.39	15.42	-0.04	-0.26%	15.32	15.55	246907	38102	4.99%
2025-08-25	15.68	15.46	-0.04	-0.26%	15.27	16.13	473949	73881	9.58%
2025-08-22	14.56	15.50	0.82	5.59%	14.43	15.77	543878	82191	10.99%
2025-08-21	14.74	14.68	-0.07	-0.47%	14.55	14.81	190646	27993	3.85%
2025-08-20	14.71	14.75	0.03	0.20%	14.57	14.79	186090	27350	3.76%
2025-08-19	14.47	14.72	0.26	1.80%	14.25	14.74	275646	40116	5.57%
2025-08-18	14.38	14.46	0.09	0.63%	14.34	14.52	199302	28786	4.03%
2025-08-15	14.15	14.37	0.18	1.27%	14.10	14.39	156832	22373	3.17%
2025-08-14	14.55	14.19	-0.31	-2.14%	14.16	14.56	230370	33075	4.65%
2025-08-13	14.15	14.50	0.40	2.84%	14.10	14.78	336633	48831	6.80%
2025-08-12	14.12	14.10	-0.02	-0.14%	14.03	14.19	95059	13415	1.92%
2025-08-11	13.88	14.12	0.17	1.22%	13.88	14.14	125561	17693	2.54%
2025-08-08	14.00	13.95	-0.04	-0.29%	13.89	14.02	80934	11280	1.64%
2025-08-07	14.15	13.99	-0.10	-0.71%	13.98	14.15	98437	13801	1.99%
2025-08-06	13.92	14.09	0.18	1.29%	13.82	14.12	132355	18578	2.67%
2025-08-05	13.79	13.91	0.13	0.94%	13.79	13.92	79951	11086	1.62%
2025-08-04	13.68	13.78	0.08	0.58%	13.59	13.79	61192	8397	1.24%
2025-08-01	13.69	13.70	0.01	0.07%	13.65	13.83	71516	9811	1.44%
2025-07-31	13.78	13.69	-0.15	-1.08%	13.62	13.96	110088	15172	2.22%
2025-07-30	14.18	13.84	-0.32	-2.26%	13.82	14.22	136388	19033	2.76%
2025-07-29	14.22	14.16	-0.13	-0.91%	14.05	14.30	141554	19989	2.86%
2025-07-28	14.02	14.29	0.32	2.29%	14.02	14.55	255413	36545	5.16%
2025-07-25	13.99	13.97	-0.03	-0.21%	13.88	14.05	84645	11799	1.71%
2025-07-24	13.81	14.00	0.18	1.30%	13.80	14.05	113555	15851	2.29%
2025-07-23	13.98	13.82	-0.12	-0.86%	13.81	14.01	99303	13812	2.01%
2025-07-22	14.01	13.94	-0.13	-0.92%	13.90	14.06	120413	16799	2.43%
2025-07-21	14.08	14.07	0.03	0.21%	13.97	14.14	110762	15569	2.24%
2025-07-18	14.02	14.04	-0.08	-0.57%	13.95	14.16	100999	14170	2.04%
2025-07-17	13.95	14.12	0.12	0.86%	13.91	14.12	118303	16598	2.39%
2025-07-16	13.81	14.00	0.16	1.16%	13.81	14.06	117196	16362	2.37%
2025-07-15	13.96	13.84	-0.12	-0.86%	13.69	14.01	126858	17528	2.56%
2025-07-14	13.91	13.96	0.01	0.07%	13.87	14.05	93684	13091	1.89%
2025-07-11	13.97	13.95	-0.06	-0.43%	13.89	14.06	128813	17981	2.60%
2025-07-10	14.15	14.01	-0.20	-1.41%	13.99	14.21	145803	20503	2.95%
2025-07-09	14.33	14.21	-0.13	-0.91%	14.13	14.37	156788	22330	3.17%
2025-07-08	14.25	14.34	0.38	2.72%	14.10	14.38	228774	32666	4.62%
2025-07-07	13.95	13.96	-0.07	-0.50%	13.83	14.03	118398	16492	2.39%
2025-07-04	14.16	14.03	-0.21	-1.47%	14.00	14.23	144473	20356	2.92%
2025-07-03	14.20	14.24	0.04	0.28%	14.12	14.30	136787	19447	2.76%
2025-07-02	14.32	14.20	-0.22	-1.53%	14.06	14.55	196991	28033	3.98%
2025-07-01	14.63	14.42	-0.22	-1.50%	14.27	14.63	226405	32645	4.57%
2025-06-30	14.63	14.64	0.12	0.83%	14.32	14.72	278099	40281	5.62%
2025-06-27	15.26	14.52	-0.20	-1.36%	14.48	15.78	498154	74242	10.06%
2025-06-26	14.53	14.72	0.11	0.75%	14.47	15.06	400568	59229	8.09%
2025-06-25	14.41	14.61	0.00	0.00%	14.40	14.74	436872	63525	8.83%
2025-06-24	14.36	14.61	0.78	5.64%	14.30	14.96	650767	94998	13.15%
2025-06-23	13.24	13.83	0.26	1.92%	13.24	13.89	196693	27008	3.97%
2025-06-20	13.68	13.57	-0.06	-0.44%	13.48	14.18	257686	35548	5.21%
2025-06-19	13.81	13.63	-0.27	-1.94%	13.57	14.10	237189	32745	4.79%
2025-06-18	13.41	13.90	0.38	2.81%	13.28	14.08	331583	45353	6.70%
2025-06-17	13.46	13.52	0.08	0.60%	13.39	13.67	160536	21706	3.24%
2025-06-16	13.31	13.50	0.12	0.90%	13.26	13.52	126167	16963	2.55%
2025-06-13	13.73	13.38	-0.52	-3.74%	13.36	13.82	246424	33301	4.98%
2025-06-12	13.97	13.90	-0.12	-0.86%	13.80	14.08	245709	34175	4.96%
2025-06-11	13.79	14.02	0.38	2.79%	13.72	14.18	427284	59785	8.63%
2025-06-10	13.90	13.64	-0.28	-2.01%	13.41	13.92	310393	42388	6.27%
2025-06-09	13.85	13.92	0.07	0.51%	13.81	13.93	230378	31970	4.65%