万安科技（002590）历史行情

以下为万安科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	9.500	9.500	9.630	9.420	-0.070	-0.731%	4.12万	0.00亿	0.000%
2026-10-09	9.500	9.570	9.620	9.260	0.020	0.209%	7.04万	0.00亿	0.000%
2026-10-08	9.600	9.550	9.820	9.420	0.000	0.000%	7.45万	0.00亿	0.000%
2026-10-07	9.590	9.550	9.780	9.540	-0.020	-0.209%	450.31万	0.43亿	0.911%
2026-10-06	9.590	9.550	9.780	9.540	-0.020	-0.209%	450.31万	0.43亿	0.911%
2026-10-05	9.590	9.550	9.780	9.540	-0.020	-0.209%	450.31万	0.43亿	0.911%
2026-10-02	9.590	9.550	9.780	9.540	-0.020	-0.209%	450.31万	0.43亿	0.911%
2026-10-01	9.590	9.550	9.780	9.540	-0.020	-0.209%	450.31万	0.43亿	0.911%
2026-09-30	9.590	9.550	9.780	9.540	-0.020	-0.209%	4.50万	0.00亿	0.000%
2026-09-29	9.510	9.570	9.670	9.430	0.100	1.056%	4.45万	0.00亿	0.000%
2026-09-28	9.590	9.470	9.650	9.430	-0.130	-1.354%	4.02万	0.00亿	0.000%
2026-09-27	9.550	9.600	9.760	9.550	-0.020	-0.208%	405.34万	0.39亿	0.820%
2026-09-24	9.550	9.600	9.760	9.550	-0.020	-0.208%	4.05万	0.00亿	0.000%
2026-09-23	9.680	9.620	9.720	9.560	-0.030	-0.311%	3.35万	0.00亿	0.000%
2026-09-22	9.710	9.650	9.800	9.640	-0.090	-0.924%	4.97万	0.00亿	0.000%
2026-09-21	9.670	9.740	9.780	9.640	0.100	1.037%	5.58万	0.00亿	0.000%
2026-09-18	9.830	9.640	9.860	9.620	-0.200	-2.033%	8.63万	0.00亿	0.000%
2026-09-17	9.460	9.840	9.860	9.460	0.330	3.470%	8.91万	0.00亿	0.000%
2026-09-16	9.430	9.510	9.540	9.330	0.060	0.635%	3.57万	0.00亿	0.000%
2026-09-15	9.590	9.450	9.670	9.440	-0.140	-1.460%	3.48万	0.00亿	0.000%
2026-09-14	9.510	9.590	9.710	9.430	0.110	1.160%	4.44万	0.00亿	0.000%
2026-09-11	9.550	9.480	9.590	9.350	-0.140	-1.455%	4.03万	0.00亿	0.000%
2026-09-10	9.710	9.620	9.790	9.600	-0.200	-2.037%	3.79万	0.00亿	0.000%
2026-09-09	9.930	9.820	9.960	9.780	-0.100	-1.008%	3.64万	0.00亿	0.000%
2026-09-08	10.000	9.920	10.000	9.910	-0.070	-0.701%	4.55万	0.00亿	0.000%
2026-09-07	10.000	9.990	10.160	9.920	-0.040	-0.399%	5.48万	0.00亿	0.000%
2026-09-04	10.300	10.030	10.300	9.970	-0.100	-0.987%	8.23万	0.00亿	0.000%
2026-09-03	10.250	10.130	10.320	10.090	-0.030	-0.295%	6.05万	0.00亿	0.000%
2026-09-02	10.030	10.160	10.240	10.000	0.010	0.099%	7.10万	0.00亿	0.000%
2026-09-01	10.170	10.150	10.320	10.020	0.030	0.296%	11.97万	0.00亿	0.000%
2026-08-31	9.700	10.120	10.120	9.650	0.350	3.582%	10.02万	0.00亿	0.000%
2026-08-28	9.690	9.770	10.030	9.600	0.200	2.090%	9.17万	0.00亿	0.000%
2026-08-27	9.520	9.570	9.610	9.440	0.000	0.000%	4.44万	0.00亿	0.000%
2026-08-26	9.580	9.570	9.740	9.510	0.010	0.105%	3.87万	0.00亿	0.000%
2026-08-25	9.250	9.560	9.560	9.200	0.230	2.465%	5.40万	0.00亿	0.000%
2026-08-24	9.420	9.330	9.600	9.200	0.000	0.000%	5.63万	0.00亿	0.000%
2026-08-21	9.250	9.330	9.370	9.190	0.060	0.647%	3.65万	0.00亿	0.000%
2026-08-20	9.330	9.270	9.500	9.200	0.050	0.542%	6.55万	0.00亿	0.000%
2026-08-19	9.630	9.220	9.710	9.200	-0.610	-6.205%	10.74万	0.00亿	0.000%
2026-08-18	9.540	9.830	10.030	9.540	0.280	2.932%	15.64万	0.00亿	0.000%
2026-08-17	9.390	9.550	9.560	9.330	0.110	1.165%	5.53万	0.00亿	0.000%
2026-08-14	9.450	9.440	9.510	9.370	-0.010	-0.106%	3.94万	0.00亿	0.000%
2026-08-13	9.680	9.450	9.680	9.430	-0.190	-1.971%	4.83万	0.00亿	0.000%
2026-08-12	9.550	9.640	9.640	9.520	0.090	0.942%	4.12万	0.00亿	0.000%
2026-08-11	9.530	9.550	9.630	9.460	-0.040	-0.417%	3.54万	0.00亿	0.000%
2026-08-10	9.520	9.590	9.620	9.390	0.070	0.735%	4.45万	0.00亿	0.000%
2026-08-07	9.660	9.520	9.700	9.420	-0.140	-1.449%	6.05万	0.00亿	0.000%
2026-08-06	9.720	9.660	9.810	9.540	-0.120	-1.227%	7.24万	0.00亿	0.000%
2026-08-05	9.830	9.780	10.090	9.690	0.190	1.981%	11.06万	0.00亿	0.000%
2026-08-04	9.700	9.590	9.780	9.570	-0.090	-0.930%	6.13万	0.00亿	0.000%
2026-08-03	9.350	9.680	9.690	9.330	0.330	3.529%	6.97万	0.00亿	0.000%
2026-07-31	9.200	9.350	9.380	9.170	0.150	1.630%	5.94万	0.00亿	0.000%
2026-07-30	9.180	9.200	9.370	9.060	0.020	0.218%	7.13万	0.00亿	0.000%
2026-07-29	8.990	9.180	9.220	8.930	0.220	2.455%	5.32万	0.00亿	0.000%
2026-07-28	8.820	8.960	9.040	8.810	0.040	0.448%	4.00万	0.00亿	0.000%
2026-07-27	8.700	8.920	8.970	8.700	0.220	2.529%	5.41万	0.00亿	0.000%
2026-07-24	8.710	8.700	8.860	8.640	-0.180	-2.027%	4.88万	0.00亿	0.000%
2026-07-23	8.510	8.880	8.900	8.510	0.320	3.738%	7.24万	0.00亿	0.000%
2026-07-22	8.860	8.560	8.860	8.500	-0.260	-2.948%	8.74万	0.00亿	0.000%
2026-07-21	8.860	8.820	8.910	8.560	0.020	0.227%	9.63万	0.00亿	0.000%
2026-07-20	8.960	8.800	9.190	8.700	-0.160	-1.786%	9.46万	0.00亿	0.000%
2026-07-17	9.230	8.960	9.440	8.920	-0.340	-3.656%	7.43万	0.00亿	0.000%
2026-07-16	9.160	9.300	9.470	9.150	0.050	0.541%	5.53万	0.00亿	0.000%
2026-07-15	9.170	9.250	9.320	9.120	0.080	0.872%	5.17万	0.00亿	0.000%
2026-07-14	9.030	9.170	9.180	8.910	0.130	1.438%	6.41万	0.00亿	0.000%
2026-07-13	9.490	9.040	9.490	9.030	-0.510	-5.340%	9.28万	0.00亿	0.000%
2026-07-10	9.580	9.550	9.770	9.440	-0.030	-0.313%	8.24万	0.00亿	0.000%
2026-07-09	9.700	9.580	9.700	9.330	-0.060	-0.622%	5.88万	0.00亿	0.000%
2026-07-08	9.910	9.640	9.930	9.580	-0.290	-2.920%	6.11万	0.00亿	0.000%
2026-07-07	10.200	9.930	10.300	9.880	-0.240	-2.360%	6.57万	0.00亿	0.000%
2026-07-06	10.480	10.170	10.580	10.150	-0.220	-2.117%	6.52万	0.00亿	0.000%
2026-07-03	10.010	10.390	10.490	10.010	0.370	3.693%	10.57万	0.00亿	0.000%
2026-07-02	9.980	10.020	10.300	9.920	0.010	0.100%	8.15万	0.00亿	0.000%
2026-07-01	10.050	10.010	10.170	9.970	0.010	0.100%	6.50万	0.00亿	0.000%
2026-06-30	9.860	10.000	10.120	9.740	0.200	2.041%	7.94万	0.00亿	0.000%
2026-06-29	9.870	9.800	9.940	9.550	-0.150	-1.508%	8.86万	0.00亿	0.000%
2026-06-26	10.100	9.950	10.250	9.900	-0.210	-2.067%	8.58万	0.00亿	0.000%
2026-06-25	10.510	10.160	10.600	10.100	-0.340	-3.238%	9.75万	0.00亿	0.000%
2026-06-24	10.850	10.500	10.880	10.410	-0.280	-2.597%	8.41万	0.00亿	0.000%
2026-06-23	10.670	10.780	11.160	10.550	0.070	0.654%	8.68万	0.00亿	0.000%
2026-06-22	10.820	10.710	10.960	10.360	-0.200	-1.833%	10.53万	0.00亿	0.000%
2026-06-18	10.940	10.910	11.040	10.790	-0.100	-0.908%	6.38万	0.00亿	0.000%
2026-06-17	11.150	11.010	11.230	10.910	-0.200	-1.784%	7.03万	0.00亿	0.000%
2026-06-16	11.210	11.210	11.280	11.020	0.000	0.000%	6.59万	0.00亿	0.000%
2026-06-15	11.040	11.210	11.280	11.040	0.250	2.281%	7.42万	0.00亿	0.000%
2026-06-12	11.150	10.960	11.160	10.790	0.130	1.200%	8.38万	0.00亿	0.000%
2026-06-11	10.980	10.830	11.150	10.750	-0.400	-3.562%	11.74万	0.00亿	0.000%
2026-06-10	11.530	11.230	11.720	11.160	-0.550	-4.669%	13.44万	0.00亿	0.000%
2026-06-09	11.890	11.780	12.130	11.530	0.010	0.085%	14.34万	0.00亿	0.000%
2026-06-08	11.650	11.770	12.150	11.500	-0.270	-2.243%	16.68万	0.00亿	0.000%
2026-06-05	12.450	12.040	12.700	11.790	-0.400	-3.215%	28.04万	0.00亿	0.000%
2026-06-04	11.510	12.440	12.440	11.510	1.130	9.991%	15.76万	0.00亿	0.000%
2026-06-03	11.500	11.310	11.530	11.190	-0.230	-1.993%	8.56万	0.00亿	0.000%
2026-06-02	11.560	11.540	11.660	11.290	-0.020	-0.173%	8.24万	0.00亿	0.000%
2026-06-01	11.410	11.560	11.690	11.280	0.060	0.522%	9.43万	0.00亿	0.000%
2026-05-29	12.170	11.500	12.270	11.390	-0.680	-5.583%	14.70万	0.00亿	0.000%
2026-05-28	12.340	12.180	12.360	11.840	-0.185	-1.496%	13.13万	0.00亿	0.000%
2026-05-27	12.625	12.365	12.875	12.215	-0.360	-2.829%	11.06万	0.00亿	0.000%
2026-05-26	12.815	12.725	13.035	12.565	-0.260	-2.002%	11.20万	0.00亿	0.000%
2026-05-25	12.775	12.985	13.095	12.615	0.070	0.542%	12.06万	0.00亿	0.000%
2026-05-22	13.045	12.915	13.165	12.775	-0.030	-0.232%	11.27万	0.00亿	0.000%
2026-05-21	12.965	12.945	13.295	12.925	0.060	0.466%	16.44万	0.00亿	0.000%
2026-05-20	13.265	12.885	13.455	12.885	-0.410	-3.084%	13.29万	0.00亿	0.000%
2026-05-19	13.225	13.295	13.755	13.135	0.030	0.226%	18.50万	0.00亿	0.000%
2026-05-18	12.415	13.265	13.415	12.355	0.770	6.162%	27.50万	0.00亿	0.000%
2026-05-15	12.345	12.495	12.725	12.285	0.150	1.215%	10.28万	0.00亿	0.000%
2026-05-14	12.895	12.345	12.905	12.345	-0.460	-3.592%	12.44万	0.00亿	0.000%
2026-05-13	12.345	12.805	12.975	12.205	0.450	3.642%	15.14万	0.00亿	0.000%
2026-05-12	12.555	12.355	12.555	12.235	-0.130	-1.041%	6.62万	0.00亿	0.000%
2026-05-11	12.515	12.485	12.555	12.335	-0.020	-0.160%	9.67万	0.00亿	0.000%
2026-05-08	12.265	12.505	12.535	12.165	0.220	1.791%	8.21万	0.00亿	0.000%
2026-05-07	12.155	12.285	12.375	12.105	0.180	1.487%	7.35万	0.00亿	0.000%
2026-05-06	11.865	12.105	12.175	11.865	0.300	2.541%	8.87万	0.00亿	0.000%
2026-04-30	11.805	11.805	11.885	11.665	-0.070	-0.589%	7.98万	0.00亿	0.000%
2026-04-29	11.525	11.875	11.915	11.425	0.280	2.415%	11.67万	0.00亿	0.000%
2026-04-28	12.335	11.595	12.375	11.485	-0.810	-6.530%	24.09万	0.00亿	0.000%
2026-04-27	12.315	12.405	12.465	12.195	0.110	0.895%	7.86万	0.00亿	0.000%
2026-04-24	12.315	12.295	12.365	12.175	-0.050	-0.405%	6.30万	0.00亿	0.000%
2026-04-23	12.565	12.345	12.575	12.275	-0.190	-1.516%	7.50万	0.00亿	0.000%
2026-04-22	12.465	12.535	12.595	12.395	0.060	0.481%	6.34万	0.00亿	0.000%
2026-04-21	12.615	12.475	12.615	12.365	-0.140	-1.110%	6.09万	0.00亿	0.000%
2026-04-20	12.575	12.615	12.665	12.515	0.020	0.159%	5.72万	0.00亿	0.000%
2026-04-17	12.565	12.595	12.655	12.445	-0.040	-0.317%	7.20万	0.00亿	0.000%
2026-04-16	12.475	12.635	12.725	12.415	0.280	2.266%	8.98万	0.00亿	0.000%
2026-04-15	12.485	12.355	12.575	12.325	0.000	0.000%	5.81万	0.00亿	0.000%
2026-04-14	12.495	12.375	12.555	12.245	0.010	0.081%	5.23万	0.00亿	0.000%
2026-04-13	12.395	12.365	12.395	12.245	0.000	0.000%	3.88万	0.00亿	0.000%
2026-04-10	12.365	12.395	12.535	12.355	0.000	0.000%	5.27万	0.00亿	0.000%
2026-04-09	12.325	12.245	12.425	12.225	0.000	0.000%	5.61万	0.00亿	0.000%
2026-04-08	12.195	12.405	12.435	12.165	0.000	0.000%	8.76万	0.00亿	0.000%
2026-04-07	11.755	11.845	11.865	11.665	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-03	12.105	11.755	12.105	11.675	0.000	0.000%	6.03万	0.00亿	0.000%
2026-04-02	12.235	12.005	12.315	11.945	0.000	0.000%	6.14万	0.00亿	0.000%
2026-04-01	12.235	12.235	12.285	12.145	0.000	0.000%	6.16万	0.00亿	0.000%