万安科技

002590
🏛️ 中国 →
15.29
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 8.03 8.11 7.97 8.01 2.1M
2022-12-29 8.21 8.34 7.75 8.00 4.0M
2022-12-28 8.16 8.18 7.97 8.03 3.0M
2022-12-27 8.32 8.39 8.12 8.14 2.6M
2022-12-26 8.00 8.29 8.00 8.27 3.3M
2022-12-23 8.07 8.14 7.91 8.00 2.1M
2022-12-22 8.19 8.32 8.07 8.08 2.8M
2022-12-21 8.16 8.33 8.06 8.23 4.4M
2022-12-20 8.02 8.22 8.02 8.17 2.7M
2022-12-19 8.21 8.26 8.06 8.10 2.8M
2022-12-16 8.50 8.51 8.16 8.16 4.3M
2022-12-15 8.33 8.49 8.32 8.48 3.3M
2022-12-14 8.60 8.67 8.30 8.33 4.1M
2022-12-13 8.64 8.65 8.52 8.60 3.9M
2022-12-12 8.54 8.64 8.50 8.64 3.0M
2022-12-09 8.60 8.72 8.52 8.60 4.0M
2022-12-08 8.48 8.68 8.42 8.65 6.3M
2022-12-07 8.50 8.58 8.45 8.48 2.7M
2022-12-06 8.55 8.61 8.46 8.55 3.8M
2022-12-05 8.53 8.61 8.47 8.54 2.6M
2022-12-02 8.49 8.53 8.43 8.48 2.8M
2022-12-01 8.58 8.67 8.43 8.48 3.7M
2022-11-30 8.36 8.52 8.27 8.48 4.6M
2022-11-29 8.32 8.39 8.25 8.35 3.0M
2022-11-28 8.23 8.35 8.14 8.28 3.4M
2022-11-25 8.34 8.36 8.25 8.28 2.9M
2022-11-24 8.53 8.59 8.33 8.34 4.4M
2022-11-23 8.59 8.61 8.26 8.48 4.1M
2022-11-22 8.71 8.81 8.52 8.57 5.4M
2022-11-21 8.45 8.68 8.38 8.67 5.4M
2022-11-18 8.56 8.62 8.45 8.48 4.4M
2022-11-17 8.57 8.58 8.33 8.57 6.6M
2022-11-16 8.66 8.71 8.51 8.57 3.4M
2022-11-15 8.46 8.65 8.38 8.64 4.0M
2022-11-14 8.54 8.61 8.41 8.43 3.9M
2022-11-11 8.75 8.85 8.51 8.53 5.5M
2022-11-10 8.65 8.73 8.56 8.60 4.0M
2022-11-09 8.82 8.86 8.65 8.65 4.3M
2022-11-08 8.88 8.94 8.60 8.75 7.1M
2022-11-07 8.72 8.90 8.66 8.88 7.0M
2022-11-04 8.69 8.81 8.58 8.72 7.5M
2022-11-03 8.51 8.75 8.42 8.71 8.9M
2022-11-02 8.44 8.69 8.30 8.54 9.9M
2022-11-01 8.20 8.48 8.18 8.45 8.2M
2022-10-31 8.10 8.31 8.05 8.29 11.8M
2022-10-28 8.08 8.18 7.80 7.83 4.9M
2022-10-27 8.15 8.26 8.00 8.11 3.8M
2022-10-26 8.18 8.25 8.05 8.10 4.6M
2022-10-25 7.87 8.19 7.79 8.17 7.1M
2022-10-24 7.83 8.05 7.83 7.87 3.8M
2022-10-21 8.10 8.24 7.89 7.90 4.1M
2022-10-20 7.89 8.05 7.76 7.98 4.1M
2022-10-19 7.91 8.02 7.87 7.93 2.7M
2022-10-18 8.10 8.13 7.91 7.95 3.9M
2022-10-17 8.00 8.02 7.86 7.99 3.4M
2022-10-14 7.88 7.99 7.88 7.91 3.1M
2022-10-13 7.65 8.03 7.65 7.88 6.9M
2022-10-12 7.30 7.73 7.30 7.71 3.8M
2022-10-11 7.29 7.43 7.21 7.37 2.9M
2022-10-10 7.48 7.53 7.17 7.22 3.3M
2022-09-30 7.65 7.71 7.45 7.46 3.4M
2022-09-29 7.76 7.76 7.60 7.63 3.0M
2022-09-28 7.70 7.88 7.60 7.63 5.8M
2022-09-27 7.60 7.78 7.56 7.72 4.5M
2022-09-26 7.70 7.78 7.50 7.60 4.1M
2022-09-23 7.97 7.99 7.61 7.66 4.9M
2022-09-22 8.18 8.25 7.94 7.96 6.5M
2022-09-21 8.19 8.25 7.96 8.20 4.8M
2022-09-20 7.94 8.23 7.94 8.19 5.7M
2022-09-19 7.84 8.24 7.75 8.05 6.6M
2022-09-16 8.11 8.14 7.84 7.84 3.7M
2022-09-15 8.23 8.30 7.94 8.08 5.8M
2022-09-14 8.17 8.29 8.09 8.24 3.3M
2022-09-13 8.33 8.44 8.26 8.31 4.0M
2022-09-09 8.27 8.36 8.12 8.26 4.1M
2022-09-08 8.39 8.47 8.27 8.30 5.3M
2022-09-07 8.23 8.49 8.20 8.38 6.6M
2022-09-06 8.04 8.30 8.01 8.29 8.0M
2022-09-05 8.09 8.14 7.90 8.08 8.3M
2022-09-02 8.09 8.25 7.92 8.20 6.2M
2022-09-01 8.11 8.33 7.98 8.10 9.1M
2022-08-31 8.54 8.64 8.06 8.08 17.1M
2022-08-30 9.27 9.34 8.54 8.65 19.5M
2022-08-29 8.87 9.27 8.40 9.15 27.4M
2022-08-26 9.60 10.12 9.16 9.30 44.0M
2022-08-25 9.15 9.96 9.12 9.70 56.2M
2022-08-24 9.59 9.60 9.05 9.05 14.1M
2022-08-23 9.30 9.75 9.07 9.50 25.6M
2022-08-22 8.92 9.80 8.75 9.42 26.2M
2022-08-19 9.38 9.54 8.90 8.91 19.2M
2022-08-18 9.53 9.65 9.34 9.46 13.2M
2022-08-17 9.57 9.72 9.32 9.48 13.6M
2022-08-16 9.53 9.68 9.39 9.65 18.2M
2022-08-15 9.39 9.77 9.20 9.53 17.1M
2022-08-12 9.27 9.80 9.00 9.46 19.9M
2022-08-11 9.28 9.37 9.10 9.19 14.3M
2022-08-10 9.21 9.54 9.21 9.38 16.2M
2022-08-09 9.51 10.00 9.35 9.35 29.4M
2022-08-08 9.20 9.89 9.12 9.51 27.1M
2022-08-05 9.17 9.36 8.97 9.17 18.3M
2022-08-04 9.17 9.50 9.01 9.33 33.9M
2022-08-03 9.00 9.76 8.96 9.18 37.4M
2022-08-02 9.10 9.17 8.82 8.87 15.4M
2022-08-01 9.05 9.35 9.04 9.33 19.8M
2022-07-29 9.14 9.36 8.95 9.22 23.3M
2022-07-28 9.23 9.45 9.00 9.01 34.4M
2022-07-27 8.49 9.19 8.38 9.19 19.7M
2022-07-26 8.22 8.42 8.08 8.35 6.8M
2022-07-25 8.41 8.52 8.12 8.17 7.7M
2022-07-22 8.41 8.67 8.32 8.39 12.1M
2022-07-21 8.31 8.52 8.23 8.38 9.9M
2022-07-20 8.53 8.56 8.30 8.34 11.0M
2022-07-19 8.38 8.82 8.30 8.52 13.9M
2022-07-18 7.95 8.39 7.94 8.39 9.7M
2022-07-15 8.01 8.22 7.92 7.99 8.3M
2022-07-14 8.04 8.13 7.92 8.07 6.6M
2022-07-13 7.77 8.07 7.71 8.04 10.4M
2022-07-12 8.13 8.20 7.77 7.77 13.3M
2022-07-11 8.52 8.56 8.09 8.11 12.9M
2022-07-08 8.53 8.82 8.42 8.58 13.3M
2022-07-07 8.33 8.77 8.33 8.64 13.3M
2022-07-06 8.26 8.56 8.20 8.47 11.5M
2022-07-05 8.37 8.50 8.20 8.25 11.2M
2022-07-04 8.83 8.83 8.37 8.42 15.6M
2022-07-01 8.88 9.11 8.67 8.93 20.3M
2022-06-30 9.98 9.98 9.20 9.24 43.4M
2022-06-29 8.85 9.72 8.70 9.72 16.5M
2022-06-28 8.88 8.99 8.40 8.84 27.4M
2022-06-27 9.20 9.21 8.89 9.05 23.7M
2022-06-24 8.75 9.68 8.72 9.28 36.5M
2022-06-23 8.36 9.07 8.36 8.94 30.7M
2022-06-22 8.51 8.96 8.37 8.55 27.8M
2022-06-21 8.54 8.65 8.09 8.30 17.9M
2022-06-20 8.53 8.90 8.51 8.54 14.8M
2022-06-17 8.43 8.77 8.41 8.52 17.7M
2022-06-16 8.47 8.86 8.36 8.63 23.4M
2022-06-15 8.95 8.96 8.44 8.44 33.5M
2022-06-14 9.20 9.80 8.60 8.96 57.5M
2022-06-13 8.74 9.20 8.51 9.20 32.8M
2022-06-10 7.66 8.36 7.60 8.36 22.0M
2022-06-09 7.92 7.95 7.53 7.60 14.1M
2022-06-08 8.08 8.16 7.61 7.95 25.1M
2022-06-07 8.73 8.73 7.80 8.16 42.0M
2022-06-06 8.21 8.21 8.21 8.21 3.8M
2022-06-02 7.21 7.49 7.21 7.46 7.6M
2022-06-01 7.12 7.36 7.11 7.26 7.1M
2022-05-31 7.13 7.15 7.02 7.11 4.3M
2022-05-30 7.18 7.22 7.01 7.12 6.6M
2022-05-27 7.27 7.35 7.07 7.16 7.9M
2022-05-26 7.31 7.35 7.16 7.26 5.7M
2022-05-25 7.16 7.45 7.15 7.31 7.1M
2022-05-24 7.42 7.63 7.11 7.11 11.1M
2022-05-23 7.33 7.49 7.28 7.42 10.4M
2022-05-20 7.23 7.45 7.19 7.31 11.8M
2022-05-19 7.10 7.24 7.03 7.13 22.6M
2022-05-18 6.73 7.40 6.70 7.40 28.5M
2022-05-17 6.63 6.79 6.55 6.73 4.7M
2022-05-16 6.70 6.74 6.53 6.63 4.3M
2022-05-13 6.47 6.72 6.37 6.58 6.4M
2022-05-12 6.41 6.49 6.32 6.40 3.1M
2022-05-11 6.42 6.64 6.39 6.41 4.5M
2022-05-10 6.23 6.38 6.19 6.36 2.7M
2022-05-09 6.25 6.40 6.21 6.32 2.1M
2022-05-06 6.22 6.32 6.10 6.25 3.2M
2022-05-05 6.35 6.49 6.25 6.35 3.8M
2022-04-29 6.13 6.40 6.13 6.35 5.1M
2022-04-28 6.19 6.28 6.02 6.13 2.9M
2022-04-27 5.89 6.27 5.86 6.26 5.1M
2022-04-26 6.31 6.37 5.91 6.04 5.3M
2022-04-25 6.90 6.93 6.32 6.32 8.7M
2022-04-22 7.10 7.23 7.01 7.02 5.4M
2022-04-21 7.57 7.60 7.21 7.22 6.4M
2022-04-20 7.47 7.67 7.40 7.63 8.7M
2022-04-19 7.86 7.86 7.52 7.57 12.1M
2022-04-18 7.27 8.03 7.20 7.85 18.6M
2022-04-15 7.05 7.43 6.80 7.30 9.1M
2022-04-14 7.06 7.10 7.02 7.04 2.1M
2022-04-13 7.09 7.13 7.00 7.02 2.2M
2022-04-12 7.01 7.15 6.90 7.13 3.5M
2022-04-11 7.12 7.17 6.95 6.99 3.5M
2022-04-08 7.18 7.27 7.08 7.12 2.7M
2022-04-07 7.50 7.50 7.20 7.22 3.5M
2022-04-06 7.44 7.50 7.37 7.44 3.4M
2022-04-01 7.63 7.63 7.40 7.44 4.4M
2022-03-31 7.57 7.75 7.53 7.68 4.3M
2022-03-30 7.50 7.63 7.46 7.55 3.1M
2022-03-29 7.61 7.66 7.45 7.46 2.9M
2022-03-28 7.71 7.73 7.54 7.60 3.0M
2022-03-25 7.70 7.83 7.64 7.70 3.9M
2022-03-24 7.74 7.78 7.63 7.63 2.9M
2022-03-23 7.80 7.84 7.73 7.76 3.4M
2022-03-22 7.85 7.85 7.71 7.79 4.5M
2022-03-21 7.63 7.93 7.62 7.80 6.5M
2022-03-18 7.49 7.62 7.45 7.60 3.4M
2022-03-17 7.49 7.70 7.46 7.54 5.9M
2022-03-16 7.23 7.43 7.04 7.42 6.0M
2022-03-15 7.60 7.60 7.18 7.18 6.0M
2022-03-14 7.77 7.83 7.61 7.64 3.8M
2022-03-11 7.76 7.87 7.60 7.85 4.5M
2022-03-10 7.95 8.00 7.80 7.86 4.6M
2022-03-09 7.78 7.94 7.39 7.84 7.3M
2022-03-08 8.07 8.09 7.76 7.78 5.9M
2022-03-07 8.18 8.18 7.99 8.08 5.7M
2022-03-04 8.34 8.42 8.20 8.23 4.5M
2022-03-03 8.44 8.49 8.32 8.38 4.7M
2022-03-02 8.32 8.47 8.29 8.42 4.6M
2022-03-01 8.50 8.52 8.36 8.42 5.4M
2022-02-28 8.30 8.44 8.13 8.42 6.0M
2022-02-25 8.14 8.30 8.14 8.29 7.0M
2022-02-24 8.33 8.50 7.95 8.14 11.8M
2022-02-23 8.23 8.42 8.20 8.38 6.0M
2022-02-22 8.44 8.50 8.17 8.28 8.4M
2022-02-21 8.27 8.53 8.27 8.53 6.8M
2022-02-18 8.18 8.32 8.16 8.32 4.5M
2022-02-17 8.30 8.37 8.19 8.35 7.5M
2022-02-16 8.38 8.44 8.31 8.34 5.0M
2022-02-15 8.36 8.46 8.22 8.34 5.3M
2022-02-14 8.11 8.50 8.05 8.40 8.5M
2022-02-11 8.66 8.70 8.17 8.20 11.7M
2022-02-10 8.85 8.90 8.66 8.74 5.1M
2022-02-09 8.77 8.89 8.68 8.85 5.3M
2022-02-08 8.75 8.81 8.57 8.80 8.6M
2022-02-07 8.99 9.06 8.71 8.81 7.1M
2022-01-28 8.77 8.91 8.51 8.85 6.7M
2022-01-27 8.98 9.04 8.66 8.90 6.8M
2022-01-26 8.67 9.03 8.67 9.02 8.2M
2022-01-25 9.36 9.56 8.81 8.83 9.9M
2022-01-24 9.50 9.64 9.41 9.51 5.1M
2022-01-21 9.40 9.55 9.19 9.51 6.7M
2022-01-20 9.65 9.76 9.30 9.38 9.9M
2022-01-19 9.80 9.87 9.52 9.78 8.1M
2022-01-18 10.10 10.16 9.69 9.91 14.4M
2022-01-17 9.93 10.37 9.92 10.16 14.9M
2022-01-14 9.63 10.28 9.59 10.10 13.5M
2022-01-13 9.80 9.93 9.70 9.77 7.6M
2022-01-12 9.85 10.11 9.82 9.84 11.3M
2022-01-11 9.70 9.91 9.60 9.76 9.3M
2022-01-10 9.59 9.90 9.37 9.75 10.8M
2022-01-07 9.72 9.94 9.56 9.64 12.4M
2022-01-06 9.56 9.88 9.46 9.74 14.0M
2022-01-05 10.56 10.57 9.69 9.78 27.7M
2022-01-04 10.57 10.90 10.36 10.57 19.6M