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
2025-09-30 15.49 15.60 15.28 15.29 15.6M
2025-09-29 15.12 15.72 14.89 15.54 22.4M
2025-09-26 15.15 15.46 15.03 15.08 14.6M
2025-09-25 15.38 15.62 15.27 15.27 18.4M
2025-09-24 15.38 15.53 15.14 15.45 23.4M
2025-09-23 14.95 15.55 14.76 15.37 35.9M
2025-09-22 15.15 15.32 14.85 14.97 13.8M
2025-09-19 15.58 15.75 15.07 15.14 21.7M
2025-09-18 16.11 16.48 15.43 15.63 47.9M
2025-09-17 15.18 16.75 15.13 16.03 59.4M
2025-09-16 14.98 15.28 14.97 15.23 25.5M
2025-09-15 15.01 15.49 14.85 14.87 30.6M
2025-09-12 14.90 14.96 14.64 14.70 13.4M
2025-09-11 14.68 14.89 14.49 14.88 13.8M
2025-09-10 14.98 15.02 14.70 14.75 14.9M
2025-09-09 14.85 14.97 14.71 14.78 15.0M
2025-09-08 14.59 15.15 14.48 15.00 29.4M
2025-09-05 13.88 14.35 13.83 14.34 16.1M
2025-09-04 14.03 14.16 13.58 13.82 17.5M
2025-09-03 14.27 14.36 13.89 14.10 17.7M
2025-09-02 14.56 14.57 13.97 14.27 19.2M
2025-09-01 14.76 14.79 14.48 14.53 14.0M
2025-08-29 14.79 14.94 14.64 14.65 16.3M
2025-08-28 14.84 15.00 14.33 14.79 24.6M
2025-08-27 15.49 15.60 14.87 14.90 27.1M
2025-08-26 15.39 15.55 15.32 15.42 24.7M
2025-08-25 15.68 16.13 15.27 15.46 47.4M
2025-08-22 14.56 15.77 14.43 15.50 54.4M
2025-08-21 14.74 14.81 14.55 14.68 19.1M
2025-08-20 14.71 14.79 14.57 14.75 18.6M
2025-08-19 14.47 14.74 14.25 14.72 27.6M
2025-08-18 14.38 14.52 14.34 14.46 19.9M
2025-08-15 14.15 14.39 14.10 14.37 15.7M
2025-08-14 14.55 14.56 14.16 14.19 23.0M
2025-08-13 14.15 14.78 14.10 14.50 33.7M
2025-08-12 14.12 14.19 14.03 14.10 9.5M
2025-08-11 13.88 14.14 13.88 14.12 12.6M
2025-08-08 14.00 14.02 13.89 13.95 8.1M
2025-08-07 14.15 14.15 13.98 13.99 9.8M
2025-08-06 13.92 14.12 13.82 14.09 13.2M
2025-08-05 13.79 13.92 13.79 13.91 8.0M
2025-08-04 13.68 13.79 13.59 13.78 6.1M
2025-08-01 13.69 13.83 13.65 13.70 7.2M
2025-07-31 13.78 13.96 13.62 13.69 11.0M
2025-07-30 14.18 14.22 13.82 13.84 13.6M
2025-07-29 14.22 14.30 14.05 14.16 14.2M
2025-07-28 14.02 14.55 14.02 14.29 25.5M
2025-07-25 13.99 14.05 13.88 13.97 8.5M
2025-07-24 13.81 14.05 13.80 14.00 11.4M
2025-07-23 13.98 14.01 13.81 13.82 9.9M
2025-07-22 14.01 14.06 13.90 13.94 12.0M
2025-07-21 14.08 14.14 13.97 14.07 11.1M
2025-07-18 14.02 14.16 13.95 14.04 10.1M
2025-07-17 13.95 14.12 13.91 14.12 11.8M
2025-07-16 13.81 14.06 13.81 14.00 11.7M
2025-07-15 13.96 14.01 13.69 13.84 12.7M
2025-07-14 13.91 14.05 13.87 13.96 9.4M
2025-07-11 13.97 14.06 13.89 13.95 12.9M
2025-07-10 14.15 14.21 13.99 14.01 14.6M
2025-07-09 14.33 14.37 14.13 14.21 15.7M
2025-07-08 14.25 14.38 14.10 14.34 22.9M
2025-07-07 13.95 14.03 13.83 13.96 11.8M
2025-07-04 14.16 14.23 14.00 14.03 14.4M
2025-07-03 14.20 14.30 14.12 14.24 13.7M
2025-07-02 14.32 14.55 14.06 14.20 19.7M
2025-07-01 14.63 14.63 14.27 14.42 22.6M
2025-06-30 14.63 14.72 14.32 14.64 27.8M
2025-06-27 15.26 15.78 14.48 14.52 49.8M
2025-06-26 14.53 15.06 14.47 14.72 40.1M
2025-06-25 14.41 14.74 14.40 14.61 43.7M
2025-06-24 14.36 14.96 14.30 14.61 65.1M
2025-06-23 13.24 13.89 13.24 13.83 19.7M
2025-06-20 13.68 14.18 13.48 13.57 25.8M
2025-06-19 13.81 14.10 13.57 13.63 23.7M
2025-06-18 13.41 14.08 13.28 13.90 33.2M
2025-06-17 13.46 13.67 13.39 13.52 16.1M
2025-06-16 13.31 13.52 13.26 13.50 12.6M
2025-06-13 13.73 13.82 13.36 13.38 24.6M
2025-06-12 13.97 14.08 13.80 13.90 24.6M
2025-06-11 13.79 14.18 13.72 14.02 42.7M
2025-06-10 13.90 13.92 13.41 13.64 31.0M
2025-06-09 13.85 13.93 13.81 13.92 23.0M
2025-06-06 13.93 13.99 13.72 13.85 26.6M
2025-06-05 14.30 14.40 13.92 13.97 34.4M
2025-06-04 14.20 14.22 13.71 14.11 41.4M
2025-06-03 14.30 14.46 14.03 14.05 54.3M
2025-05-30 15.60 15.80 14.49 14.68 84.0M
2025-05-29 15.74 16.37 15.74 15.94 106.5M
2025-05-28 15.00 16.18 15.00 15.58 114.7M
2025-05-27 15.23 15.36 14.43 14.71 70.8M
2025-05-26 15.70 15.92 15.06 15.16 85.7M
2025-05-23 15.16 16.34 15.15 15.80 121.9M
2025-05-22 16.01 16.80 14.83 14.85 102.3M
2025-05-21 15.79 17.57 15.05 16.40 153.8M
2025-05-20 15.97 15.97 15.56 15.97 102.5M
2025-05-19 14.52 14.52 14.52 14.52 9.3M
2025-05-16 13.20 13.20 13.19 13.20 14.7M
2025-05-15 12.15 12.18 11.98 12.00 6.7M
2025-05-14 12.24 12.28 12.08 12.16 6.0M
2025-05-13 12.48 12.50 12.20 12.22 6.7M
2025-05-12 12.41 12.44 12.27 12.37 7.7M
2025-05-09 12.37 12.73 12.10 12.10 10.3M
2025-05-08 12.19 12.42 12.14 12.40 6.9M
2025-05-07 12.44 12.48 12.06 12.19 8.1M
2025-05-06 12.09 12.25 12.04 12.25 7.3M
2025-04-30 11.81 12.09 11.80 11.96 6.8M
2025-04-29 11.52 11.95 11.45 11.82 7.8M
2025-04-28 11.84 11.86 11.50 11.52 6.2M
2025-04-25 11.73 11.90 11.69 11.84 6.8M
2025-04-24 11.82 11.96 11.65 11.69 9.2M
2025-04-23 11.59 11.92 11.54 11.85 11.7M
2025-04-22 11.40 11.53 11.35 11.41 6.1M
2025-04-21 11.18 11.45 11.11 11.43 5.5M
2025-04-18 11.12 11.21 11.00 11.17 5.0M
2025-04-17 11.20 11.35 11.08 11.12 4.5M
2025-04-16 11.38 11.54 11.03 11.23 6.3M
2025-04-15 11.50 11.53 11.22 11.38 5.9M
2025-04-14 11.29 11.58 11.29 11.45 8.3M
2025-04-11 11.03 11.30 11.01 11.14 8.4M
2025-04-10 11.01 11.42 11.01 11.17 14.0M
2025-04-09 10.29 10.87 9.70 10.78 16.4M
2025-04-08 11.13 11.50 10.55 10.77 22.8M
2025-04-07 12.02 12.30 11.72 11.72 5.4M
2025-04-03 13.03 13.29 12.89 13.02 7.9M
2025-04-02 13.12 13.38 12.96 13.16 8.7M
2025-04-01 12.90 13.40 12.90 13.05 8.9M
2025-03-31 13.07 13.14 12.65 12.92 9.9M
2025-03-28 13.38 13.44 13.13 13.14 8.3M
2025-03-27 13.56 13.66 13.34 13.37 10.9M
2025-03-26 13.27 13.90 13.27 13.76 17.3M
2025-03-25 13.46 13.80 13.22 13.30 12.4M
2025-03-24 13.86 13.91 13.10 13.46 17.9M
2025-03-21 14.32 14.32 13.78 13.83 24.6M
2025-03-20 13.90 14.70 13.90 14.42 38.5M
2025-03-19 14.05 14.53 13.94 14.01 25.6M
2025-03-18 14.13 14.18 13.92 14.00 15.0M
2025-03-17 14.04 14.15 13.80 14.08 16.4M
2025-03-14 14.15 14.15 13.87 14.02 22.1M
2025-03-13 14.18 14.22 13.73 14.15 23.4M
2025-03-12 13.99 14.37 13.77 14.26 36.1M
2025-03-11 13.90 14.00 13.70 13.93 16.2M
2025-03-10 13.91 14.24 13.88 14.06 23.3M
2025-03-07 13.80 14.38 13.77 14.14 39.2M
2025-03-06 13.93 14.07 13.88 13.99 26.6M
2025-03-05 14.15 14.28 13.82 13.93 39.9M
2025-03-04 12.73 14.03 12.62 14.03 18.3M
2025-03-03 12.73 13.00 12.59 12.75 7.5M
2025-02-28 13.38 13.48 12.65 12.66 11.1M
2025-02-27 13.56 13.59 13.10 13.35 9.8M
2025-02-26 13.53 13.70 13.46 13.52 10.2M
2025-02-25 13.26 13.73 13.19 13.53 11.3M
2025-02-24 13.60 13.66 13.28 13.43 11.5M
2025-02-21 13.75 13.78 13.49 13.53 14.2M
2025-02-20 13.33 13.68 13.21 13.63 18.0M
2025-02-19 12.95 13.29 12.93 13.29 9.9M
2025-02-18 13.28 13.34 12.84 12.90 9.2M
2025-02-17 13.13 13.30 13.07 13.25 9.5M
2025-02-14 12.97 13.22 12.90 13.08 7.6M
2025-02-13 13.20 13.35 13.01 13.03 8.2M
2025-02-12 13.07 13.25 12.93 13.19 9.4M
2025-02-11 13.21 13.30 12.99 13.07 8.3M
2025-02-10 13.01 13.25 12.91 13.19 12.8M
2025-02-07 13.26 13.26 12.80 13.03 19.2M
2025-02-06 12.34 13.14 12.20 13.12 17.3M
2025-02-05 12.00 12.35 12.00 12.35 7.4M
2025-01-27 12.18 12.29 11.93 11.93 5.3M
2025-01-24 11.92 12.16 11.88 12.13 4.8M
2025-01-23 12.10 12.30 12.00 12.00 6.1M
2025-01-22 12.20 12.22 11.95 11.98 4.6M
2025-01-21 12.26 12.32 12.03 12.22 5.0M
2025-01-20 12.24 12.37 12.17 12.24 4.9M
2025-01-17 12.12 12.30 12.04 12.15 4.7M
2025-01-16 12.33 12.46 12.06 12.19 7.0M
2025-01-15 12.31 12.43 12.16 12.26 5.7M
2025-01-14 11.98 12.38 11.94 12.37 8.3M
2025-01-13 11.71 12.08 11.52 11.93 6.7M
2025-01-10 12.10 12.27 11.80 11.81 7.8M
2025-01-09 11.88 12.15 11.82 12.07 6.6M
2025-01-08 12.14 12.15 11.55 12.00 9.2M
2025-01-07 11.61 11.99 11.61 11.99 8.0M
2025-01-06 11.53 11.79 11.23 11.61 7.5M
2025-01-03 11.91 12.02 11.48 11.49 8.1M
2025-01-02 12.27 12.34 11.76 11.90 7.8M