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
2025-04-03	13.03	13.02	-0.14	-1.06%	12.89	13.29	78906	10313	1.59%
2025-04-02	13.12	13.16	0.11	0.84%	12.96	13.38	87211	11509	1.76%
2025-04-01	12.90	13.05	0.13	1.01%	12.90	13.40	88792	11682	1.79%
2025-03-31	13.07	12.92	-0.22	-1.67%	12.65	13.14	98709	12680	1.99%
2025-03-28	13.38	13.14	-0.23	-1.72%	13.13	13.44	82754	10956	1.67%
2025-03-27	13.56	13.37	-0.39	-2.83%	13.34	13.66	109292	14730	2.21%
2025-03-26	13.27	13.76	0.46	3.46%	13.27	13.90	173236	23728	3.50%
2025-03-25	13.46	13.30	-0.16	-1.19%	13.22	13.80	124035	16697	2.51%
2025-03-24	13.86	13.46	-0.37	-2.68%	13.10	13.91	178868	23999	3.61%
2025-03-21	14.32	13.83	-0.59	-4.09%	13.78	14.32	245544	34291	4.96%
2025-03-20	13.90	14.42	0.41	2.93%	13.90	14.70	384689	55134	7.77%
2025-03-19	14.05	14.01	0.01	0.07%	13.94	14.53	255977	36341	5.17%
2025-03-18	14.13	14.00	-0.08	-0.57%	13.92	14.18	149901	21039	3.03%
2025-03-17	14.04	14.08	0.06	0.43%	13.80	14.15	163680	22968	3.31%
2025-03-14	14.15	14.02	-0.13	-0.92%	13.87	14.15	220686	30917	4.46%
2025-03-13	14.18	14.15	-0.11	-0.77%	13.73	14.22	234435	32669	4.74%
2025-03-12	13.99	14.26	0.33	2.37%	13.77	14.37	361487	50818	7.30%
2025-03-11	13.90	13.93	-0.13	-0.92%	13.70	14.00	162229	22470	3.56%
2025-03-10	13.91	14.06	-0.08	-0.57%	13.88	14.24	232566	32677	5.11%
2025-03-07	13.80	14.14	0.15	1.07%	13.77	14.38	391817	55427	8.60%
2025-03-06	13.93	13.99	0.06	0.43%	13.88	14.07	266282	37214	5.85%
2025-03-05	14.15	13.93	-0.10	-0.71%	13.82	14.28	398580	55852	8.75%
2025-03-04	12.73	14.03	1.28	10.04%	12.62	14.03	183195	24904	4.02%
2025-03-03	12.73	12.75	0.09	0.71%	12.59	13.00	74825	9595	1.64%
2025-02-28	13.38	12.66	-0.69	-5.17%	12.65	13.48	111013	14377	2.44%
2025-02-27	13.56	13.35	-0.17	-1.26%	13.10	13.59	97621	13028	2.14%
2025-02-26	13.53	13.52	-0.01	-0.07%	13.46	13.70	101884	13827	2.24%
2025-02-25	13.26	13.53	0.10	0.74%	13.19	13.73	113073	15289	2.48%
2025-02-24	13.60	13.43	-0.10	-0.74%	13.28	13.66	115498	15541	2.54%
2025-02-21	13.75	13.53	-0.10	-0.73%	13.49	13.78	142144	19342	3.12%
2025-02-20	13.33	13.63	0.34	2.56%	13.21	13.68	180051	24323	3.95%
2025-02-19	12.95	13.29	0.39	3.02%	12.93	13.29	99414	13109	2.18%
2025-02-18	13.28	12.90	-0.35	-2.64%	12.84	13.34	92096	12077	2.02%
2025-02-17	13.13	13.25	0.17	1.30%	13.07	13.30	95056	12538	2.09%
2025-02-14	12.97	13.08	0.05	0.38%	12.90	13.22	75552	9878	1.66%
2025-02-13	13.20	13.03	-0.16	-1.21%	13.01	13.35	81649	10752	1.79%
2025-02-12	13.07	13.19	0.12	0.92%	12.93	13.25	93609	12292	2.05%
2025-02-11	13.21	13.07	-0.12	-0.91%	12.99	13.30	83288	10890	1.83%
2025-02-10	13.01	13.19	0.16	1.23%	12.91	13.25	127836	16747	2.81%
2025-02-07	13.26	13.03	-0.09	-0.69%	12.80	13.26	192259	25147	4.22%
2025-02-06	12.34	13.12	0.77	6.23%	12.20	13.14	172728	22154	3.79%
2025-02-05	12.00	12.35	0.42	3.52%	12.00	12.35	73614	8986	1.62%
2025-01-27	12.18	11.93	-0.20	-1.65%	11.93	12.29	53149	6428	1.17%
2025-01-24	11.92	12.13	0.13	1.08%	11.88	12.16	48334	5833	1.06%
2025-01-23	12.10	12.00	0.02	0.17%	12.00	12.30	61182	7439	1.34%
2025-01-22	12.20	11.98	-0.24	-1.96%	11.95	12.22	45957	5540	1.01%
2025-01-21	12.26	12.22	-0.02	-0.16%	12.03	12.32	50004	6085	1.10%
2025-01-20	12.24	12.24	0.09	0.74%	12.17	12.37	48990	6002	1.08%
2025-01-17	12.12	12.15	-0.04	-0.33%	12.04	12.30	47438	5774	1.04%
2025-01-16	12.33	12.19	-0.07	-0.57%	12.06	12.46	70080	8577	1.54%
2025-01-15	12.31	12.26	-0.11	-0.89%	12.16	12.43	57119	7018	1.25%
2025-01-14	11.98	12.37	0.44	3.69%	11.94	12.38	82787	10140	1.82%
2025-01-13	11.71	11.93	0.12	1.02%	11.52	12.08	67436	7981	1.48%
2025-01-10	12.10	11.81	-0.26	-2.15%	11.80	12.27	78099	9425	1.71%
2025-01-09	11.88	12.07	0.07	0.58%	11.82	12.15	65690	7912	1.44%
2025-01-08	12.14	12.00	0.01	0.08%	11.55	12.15	91985	10919	2.02%
2025-01-07	11.61	11.99	0.38	3.27%	11.61	11.99	79622	9397	1.75%
2025-01-06	11.53	11.61	0.12	1.04%	11.23	11.79	75482	8731	1.66%
2025-01-03	11.91	11.49	-0.41	-3.45%	11.48	12.02	81222	9500	1.78%
2025-01-02	12.27	11.90	-0.32	-2.62%	11.76	12.34	78459	9467	1.72%
2024-12-31	12.76	12.22	-0.53	-4.16%	12.21	12.84	90468	11236	1.99%
2024-12-30	12.86	12.75	-0.08	-0.62%	12.50	12.95	61110	7816	1.34%
2024-12-27	12.81	12.83	0.02	0.16%	12.76	13.10	104365	13517	2.29%
2024-12-26	12.69	12.81	-0.37	-2.81%	12.30	12.99	177970	22703	3.91%
2024-12-25	13.54	13.18	-0.38	-2.80%	13.05	13.61	82408	10902	1.81%