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
2026-07-24	8.71	8.70	-0.18	-2.03%	8.64	8.86	48790	4262	0.99%
2026-07-23	8.51	8.88	0.32	3.74%	8.51	8.90	72443	6320	1.46%
2026-07-22	8.86	8.56	-0.26	-2.95%	8.50	8.86	87401	7527	1.77%
2026-07-21	8.86	8.82	0.02	0.23%	8.56	8.91	96257	8444	1.94%
2026-07-20	8.96	8.80	-0.16	-1.79%	8.70	9.19	94587	8441	1.91%
2026-07-17	9.23	8.96	-0.34	-3.66%	8.92	9.44	74282	6779	1.50%
2026-07-16	9.16	9.30	0.05	0.54%	9.15	9.47	55323	5163	1.12%
2026-07-15	9.17	9.25	0.08	0.87%	9.12	9.32	51732	4783	1.05%
2026-07-14	9.03	9.17	0.13	1.44%	8.91	9.18	64066	5793	1.29%
2026-07-13	9.49	9.04	-0.51	-5.34%	9.03	9.49	92795	8529	1.87%
2026-07-10	9.58	9.55	-0.03	-0.31%	9.44	9.77	82448	7904	1.67%
2026-07-09	9.70	9.58	-0.06	-0.62%	9.33	9.70	58798	5582	1.19%
2026-07-08	9.91	9.64	-0.29	-2.92%	9.58	9.93	61064	5917	1.23%
2026-07-07	10.20	9.93	-0.24	-2.36%	9.88	10.30	65709	6574	1.33%
2026-07-06	10.48	10.17	-0.22	-2.12%	10.15	10.58	65208	6690	1.32%
2026-07-03	10.01	10.39	0.37	3.69%	10.01	10.49	105655	10909	2.13%
2026-07-02	9.98	10.02	0.01	0.10%	9.92	10.30	81549	8260	1.65%
2026-07-01	10.05	10.01	0.01	0.10%	9.97	10.17	65008	6530	1.31%
2026-06-30	9.86	10.00	0.20	2.04%	9.74	10.12	79369	7936	1.60%
2026-06-29	9.87	9.80	-0.15	-1.51%	9.55	9.94	88552	8634	1.79%
2026-06-26	10.10	9.95	-0.21	-2.07%	9.90	10.25	85835	8646	1.73%
2026-06-25	10.51	10.16	-0.34	-3.24%	10.10	10.60	97501	9969	1.97%
2026-06-24	10.85	10.50	-0.28	-2.60%	10.41	10.88	84114	8871	1.70%
2026-06-23	10.67	10.78	0.07	0.65%	10.55	11.16	86784	9456	1.75%
2026-06-22	10.82	10.71	-0.20	-1.83%	10.36	10.96	105260	11093	2.13%
2026-06-18	10.94	10.91	-0.10	-0.91%	10.79	11.04	63837	6965	1.29%
2026-06-17	11.15	11.01	-0.20	-1.78%	10.91	11.23	70272	7745	1.42%
2026-06-16	11.21	11.21	0.00	0.00%	11.02	11.28	65903	7362	1.33%
2026-06-15	11.04	11.21	0.25	2.28%	11.04	11.28	74184	8297	1.50%
2026-06-12	11.15	10.96	0.13	1.20%	10.79	11.16	83784	9210	1.69%
2026-06-11	10.98	10.83	-0.40	-3.56%	10.75	11.15	117361	12770	2.37%
2026-06-10	11.53	11.23	-0.55	-4.67%	11.16	11.72	134428	15266	2.72%
2026-06-09	11.89	11.78	0.01	0.08%	11.53	12.13	143412	16916	2.90%
2026-06-08	11.65	11.77	-0.27	-2.24%	11.50	12.15	166763	19714	3.37%
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%