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
2025-12-16	13.86	13.55	0.29	2.19%	13.38	13.86	239564	32613	4.84%
2025-12-15	13.25	13.26	-0.06	-0.45%	13.21	13.40	45429	6050	0.92%
2025-12-12	13.20	13.32	0.08	0.60%	13.20	13.45	61872	8264	1.25%
2025-12-11	13.37	13.24	-0.13	-0.97%	13.24	13.50	50043	6684	1.01%
2025-12-10	13.23	13.37	0.12	0.91%	13.17	13.40	53774	7161	1.09%
2025-12-09	13.28	13.25	-0.11	-0.82%	13.24	13.45	46353	6182	0.94%
2025-12-08	13.32	13.36	0.08	0.60%	13.29	13.40	44520	5947	0.90%
2025-12-05	13.05	13.28	0.17	1.30%	13.01	13.29	48566	6400	0.98%
2025-12-04	13.18	13.11	-0.07	-0.53%	13.00	13.26	44813	5879	0.91%
2025-12-03	13.26	13.18	-0.06	-0.45%	13.12	13.33	40492	5342	0.82%
2025-12-02	13.38	13.24	-0.14	-1.05%	13.20	13.38	43992	5838	0.89%
2025-12-01	13.19	13.38	0.13	0.98%	13.19	13.40	60506	8073	1.22%
2025-11-28	13.19	13.25	0.02	0.15%	13.13	13.31	45367	6001	0.92%
2025-11-27	13.22	13.23	0.02	0.15%	13.13	13.34	68242	9046	1.38%
2025-11-26	12.99	13.21	0.22	1.69%	12.94	13.54	126330	16835	2.55%
2025-11-25	13.03	12.99	0.12	0.93%	12.93	13.05	47682	6201	0.96%
2025-11-24	12.69	12.87	0.18	1.42%	12.63	12.94	48655	6218	0.98%
2025-11-21	12.86	12.69	-0.33	-2.53%	12.61	13.03	95616	12227	1.93%
2025-11-20	13.17	13.02	-0.08	-0.61%	12.98	13.22	54292	7102	1.10%
2025-11-19	13.32	13.10	-0.17	-1.28%	13.05	13.35	80953	10662	1.64%
2025-11-18	13.40	13.27	-0.18	-1.34%	13.24	13.42	80874	10774	1.63%
2025-11-17	13.57	13.45	-0.25	-1.82%	13.40	13.62	88669	11966	1.79%
2025-11-14	13.80	13.70	-0.18	-1.30%	13.69	13.91	77082	10622	1.56%
2025-11-13	13.86	13.88	0.05	0.36%	13.69	13.97	73535	10185	1.49%
2025-11-12	13.96	13.83	-0.13	-0.93%	13.67	13.96	81370	11225	1.64%
2025-11-11	13.98	13.96	0.03	0.22%	13.87	14.07	72657	10145	1.47%
2025-11-10	14.09	13.93	-0.11	-0.78%	13.86	14.11	92702	12925	1.87%
2025-11-07	14.25	14.04	-0.28	-1.96%	14.03	14.25	115585	16296	2.34%
2025-11-06	13.77	14.32	0.56	4.07%	13.74	14.44	261389	37069	5.28%
2025-11-05	13.66	13.76	0.10	0.73%	13.66	13.94	92929	12824	1.88%
2025-11-04	13.84	13.66	-0.23	-1.66%	13.55	13.88	91912	12578	1.86%
2025-11-03	13.93	13.89	-0.04	-0.29%	13.71	13.96	88399	12205	1.79%
2025-10-31	13.75	13.93	0.13	0.94%	13.74	14.05	111719	15599	2.26%
2025-10-30	13.89	13.80	-0.12	-0.86%	13.66	13.98	111391	15411	2.25%
2025-10-29	13.91	13.92	0.01	0.07%	13.87	14.00	99447	13831	2.01%
2025-10-28	13.91	13.91	-0.01	-0.07%	13.83	14.03	146904	20450	2.97%
2025-10-27	14.20	13.92	-0.76	-5.18%	13.64	14.33	368254	51195	7.44%
2025-10-24	14.25	14.68	0.40	2.80%	14.14	14.72	218585	31653	4.42%
2025-10-23	13.55	14.28	0.72	5.31%	13.42	14.42	306201	42761	6.19%
2025-10-22	13.55	13.56	-0.05	-0.37%	13.45	13.74	73817	10030	1.49%
2025-10-21	13.63	13.61	-0.03	-0.22%	13.48	13.83	81202	11037	1.64%
2025-10-20	13.52	13.64	0.34	2.56%	13.46	13.78	93418	12726	1.89%
2025-10-17	14.20	13.30	-0.92	-6.47%	13.30	14.20	227459	31106	4.60%
2025-10-16	14.30	14.22	-0.09	-0.63%	14.19	14.71	144492	20750	2.92%
2025-10-15	13.93	14.31	0.41	2.95%	13.82	14.32	141888	19983	2.87%
2025-10-14	14.51	13.90	-0.57	-3.94%	13.86	14.63	171801	24397	3.47%
2025-10-13	14.15	14.47	-0.52	-3.47%	13.89	14.53	199074	28328	4.02%
2025-10-10	15.35	14.99	-0.28	-1.83%	14.95	15.56	163926	24865	3.31%
2025-10-09	15.36	15.27	-0.02	-0.13%	15.14	15.45	133514	20375	2.70%
2025-09-30	15.49	15.29	-0.25	-1.61%	15.28	15.60	156083	24016	3.15%
2025-09-29	15.12	15.54	0.46	3.05%	14.89	15.72	223783	34430	4.52%
2025-09-26	15.15	15.08	-0.19	-1.24%	15.03	15.46	146342	22312	2.96%
2025-09-25	15.38	15.27	-0.18	-1.17%	15.27	15.62	184304	28400	3.72%
2025-09-24	15.38	15.45	0.08	0.52%	15.14	15.53	233808	35844	4.72%
2025-09-23	14.95	15.37	0.40	2.67%	14.76	15.55	359467	54557	7.26%
2025-09-22	15.15	14.97	-0.17	-1.12%	14.85	15.32	137669	20698	2.78%
2025-09-19	15.58	15.14	-0.49	-3.13%	15.07	15.75	217063	33185	4.39%
2025-09-18	16.11	15.63	-0.40	-2.50%	15.43	16.48	479074	76580	9.68%
2025-09-17	15.18	16.03	0.80	5.25%	15.13	16.75	593976	94724	12.00%
2025-09-16	14.98	15.23	0.36	2.42%	14.97	15.28	255153	38702	5.16%
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%