万安科技(002590)股票信息
| 股票代码 | 002590 |
| 股票名称 | 万安科技 |
| 最新价/元 | 15.77 |
| 涨跌额/元 | 1.40 |
| 涨跌幅/% | 9.74 |
| 买入/元 | 15.77 |
| 卖出/元 | 15.78 |
| 昨收/元 | 14.37 |
| 今开/元 | 14.77 |
| 最高/元 | 15.80 |
| 最低/元 | 14.38 |
| 成交量/手 | 568335.37 |
| 成交额/万 | 85962.79 |
| 股净值/元 | 23.54 |
| 市净率 | 3.47 |
| 总市值/万 | 818545.76 |
| 流通值/万 | 718408.09 |
| 换手率/% | 12.48 |
| 入市日期 | 2011-06-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
万安科技(002590)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 14.77 | 15.77 | 1.40 | 9.74 | 568335.37 | 85962.79 | 12.48 |
| 2024-09-27 | 13.41 | 14.37 | 0.94 | 7.00 | 487526.50 | 67041.15 | 10.70 |
| 2024-09-26 | 12.87 | 13.43 | 0.57 | 4.43 | 438149.95 | 58089.27 | 9.62 |
| 2024-09-25 | 12.56 | 12.86 | 0.28 | 2.23 | 370487.13 | 47510.45 | 8.13 |
| 2024-09-24 | 12.57 | 12.58 | 0.20 | 1.62 | 291554.50 | 36390.64 | 6.40 |
| 2024-09-23 | 12.11 | 12.38 | 0.10 | 0.81 | 329731.00 | 40439.37 | 7.24 |
| 2024-09-20 | 11.16 | 12.28 | 1.12 | 10.04 | 262565.00 | 31216.32 | 5.76 |
| 2024-09-19 | 11.01 | 11.16 | 0.21 | 1.92 | 53094.00 | 5911.79 | 1.17 |
| 2024-09-18 | 10.96 | 10.95 | -0.01 | -0.09 | 46270.00 | 5029.92 | 1.02 |
| 2024-09-13 | 11.22 | 10.96 | -0.23 | -2.06 | 53659.00 | 5932.12 | 1.18 |
| 2024-09-12 | 11.37 | 11.19 | -0.21 | -1.84 | 49479.00 | 5609.78 | 1.09 |
| 2024-09-11 | 11.43 | 11.40 | -0.11 | -0.96 | 40797.00 | 4652.36 | 0.90 |
| 2024-09-10 | 11.32 | 11.51 | 0.19 | 1.68 | 65025.00 | 7416.86 | 1.43 |
| 2024-09-09 | 11.20 | 11.32 | -0.03 | -0.26 | 47451.00 | 5375.06 | 1.04 |
| 2024-09-06 | 11.71 | 11.35 | -0.25 | -2.16 | 66290.00 | 7680.10 | 1.46 |
| 2024-09-05 | 11.48 | 11.60 | 0.12 | 1.05 | 55932.00 | 6480.46 | 1.23 |
| 2024-09-04 | 11.38 | 11.48 | 0.04 | 0.35 | 59093.00 | 6776.21 | 1.30 |
| 2024-09-03 | 11.20 | 11.44 | 0.19 | 1.69 | 56519.00 | 6444.62 | 1.24 |
| 2024-09-02 | 11.45 | 11.25 | -0.39 | -3.35 | 85481.00 | 9754.30 | 1.88 |
| 2024-08-30 | 11.40 | 11.64 | 0.26 | 2.29 | 106008.00 | 12329.53 | 2.33 |
| 2024-08-29 | 11.02 | 11.38 | 0.28 | 2.52 | 79882.00 | 9012.61 | 1.75 |
| 2024-08-28 | 11.18 | 11.10 | -0.06 | -0.54 | 46651.78 | 5197.76 | 1.02 |
| 2024-08-27 | 11.45 | 11.16 | -0.36 | -3.13 | 57625.00 | 6484.37 | 1.26 |
| 2024-08-26 | 11.30 | 11.52 | 0.20 | 1.77 | 60767.00 | 6981.19 | 1.33 |
| 2024-08-23 | 11.30 | 11.32 | -0.03 | -0.26 | 49957.78 | 5654.51 | 1.10 |
| 2024-08-22 | 11.71 | 11.35 | -0.36 | -3.07 | 74588.00 | 8543.60 | 1.64 |
| 2024-08-21 | 11.55 | 11.71 | 0.07 | 0.60 | 51913.00 | 6078.51 | 1.14 |
| 2024-08-20 | 11.91 | 11.64 | -0.23 | -1.94 | 70265.00 | 8202.89 | 1.54 |
| 2024-08-19 | 12.00 | 11.87 | -0.14 | -1.17 | 61079.01 | 7301.95 | 1.34 |
| 2024-08-16 | 12.20 | 12.01 | -0.20 | -1.64 | 74320.00 | 9001.01 | 1.63 |
| 2024-08-15 | 12.01 | 12.21 | 0.21 | 1.75 | 102072.00 | 12368.03 | 2.24 |
| 2024-08-14 | 12.11 | 12.00 | -0.12 | -0.99 | 60445.00 | 7299.98 | 1.33 |
| 2024-08-13 | 11.99 | 12.12 | 0.14 | 1.17 | 62490.00 | 7517.97 | 1.37 |
| 2024-08-12 | 12.25 | 11.98 | -0.20 | -1.64 | 81929.00 | 9843.41 | 1.80 |
| 2024-08-09 | 12.19 | 12.18 | 0.03 | 0.25 | 121393.00 | 14942.45 | 2.66 |
| 2024-08-08 | 12.53 | 12.15 | -0.58 | -4.56 | 166489.42 | 20326.60 | 3.65 |
| 2024-08-07 | 12.71 | 12.73 | 0.02 | 0.16 | 132046.04 | 16925.08 | 2.90 |
| 2024-08-06 | 13.00 | 12.71 | 0.13 | 1.03 | 150187.61 | 19143.08 | 3.30 |
| 2024-08-05 | 13.15 | 12.58 | -0.63 | -4.77 | 218100.02 | 28176.71 | 4.79 |
| 2024-08-02 | 13.38 | 13.21 | -0.37 | -2.73 | 349675.48 | 47322.76 | 7.68 |
| 2024-08-01 | 13.10 | 13.58 | 0.46 | 3.51 | 285276.00 | 38025.39 | 6.26 |
| 2024-07-31 | 12.45 | 13.12 | 0.63 | 5.04 | 210519.46 | 27099.75 | 4.62 |
| 2024-07-30 | 12.33 | 12.49 | 0.05 | 0.40 | 151983.00 | 18984.67 | 3.34 |
| 2024-07-29 | 12.30 | 12.44 | 0.24 | 1.97 | 168759.00 | 20913.74 | 3.70 |
| 2024-07-26 | 11.93 | 12.20 | 0.27 | 2.26 | 107000.00 | 13028.97 | 2.35 |
| 2024-07-25 | 11.66 | 11.93 | 0.15 | 1.27 | 107485.00 | 12774.30 | 2.36 |
| 2024-07-24 | 12.27 | 11.78 | -0.62 | -5.00 | 180310.00 | 21626.59 | 3.96 |
| 2024-07-23 | 12.80 | 12.40 | -0.36 | -2.82 | 132430.00 | 16779.33 | 2.91 |
| 2024-07-22 | 12.75 | 12.76 | -0.05 | -0.39 | 104612.00 | 13359.38 | 2.30 |
| 2024-07-19 | 12.77 | 12.81 | 0.04 | 0.31 | 140631.00 | 18182.52 | 3.09 |
| 2024-07-18 | 12.60 | 12.77 | -0.12 | -0.93 | 128224.19 | 16266.14 | 2.81 |
| 2024-07-17 | 13.53 | 12.89 | -0.73 | -5.36 | 206697.00 | 27087.69 | 4.54 |
| 2024-07-16 | 13.43 | 13.62 | -0.06 | -0.44 | 189179.00 | 25691.25 | 4.15 |
| 2024-07-15 | 13.97 | 13.68 | -0.23 | -1.65 | 342864.00 | 47557.52 | 7.53 |
| 2024-07-12 | 13.19 | 13.91 | 0.67 | 5.06 | 367953.02 | 50428.28 | 8.08 |
| 2024-07-11 | 13.20 | 13.24 | 0.32 | 2.48 | 185894.00 | 24561.46 | 4.08 |
| 2024-07-10 | 12.74 | 12.92 | 0.21 | 1.65 | 216567.16 | 28223.64 | 4.75 |
| 2024-07-09 | 12.10 | 12.71 | 0.55 | 4.52 | 159278.00 | 19797.80 | 3.50 |
| 2024-07-08 | 12.41 | 12.16 | -0.26 | -2.09 | 85811.40 | 10468.47 | 1.88 |
| 2024-07-05 | 12.55 | 12.42 | -0.03 | -0.24 | 85972.64 | 10648.59 | 1.89 |
| 2024-07-04 | 12.76 | 12.45 | -0.19 | -1.50 | 104242.00 | 13147.18 | 2.29 |
| 2024-07-03 | 12.96 | 12.64 | -0.31 | -2.39 | 116099.63 | 14796.02 | 2.55 |
| 2024-07-02 | 13.43 | 12.95 | -0.44 | -3.29 | 144132.63 | 18857.21 | 3.16 |
| 2024-07-01 | 13.18 | 13.39 | 0.21 | 1.59 | 110551.00 | 14686.67 | 2.43 |
| 2024-06-28 | 12.91 | 13.18 | 0.37 | 2.89 | 164514.00 | 21757.34 | 3.61 |
| 2024-06-27 | 13.25 | 12.81 | -0.51 | -3.83 | 113916.00 | 14829.18 | 2.50 |
| 2024-06-26 | 12.92 | 13.32 | 0.28 | 2.15 | 125800.13 | 16464.91 | 2.76 |
| 2024-06-25 | 13.11 | 13.04 | 0.10 | 0.77 | 134829.53 | 17698.55 | 2.96 |
| 2024-06-24 | 13.42 | 12.94 | -0.67 | -4.92 | 145300.39 | 19097.00 | 3.19 |
| 2024-06-21 | 13.54 | 13.61 | 0.10 | 0.74 | 128387.11 | 17444.31 | 2.82 |
| 2024-06-20 | 14.25 | 13.51 | -0.88 | -6.12 | 252408.48 | 34869.58 | 5.54 |
| 2024-06-19 | 14.38 | 14.39 | -0.01 | -0.07 | 333834.83 | 48539.75 | 7.33 |
| 2024-06-18 | 13.91 | 14.40 | 0.57 | 4.12 | 272902.64 | 38886.35 | 5.99 |
| 2024-06-17 | 13.68 | 13.83 | 0.15 | 1.10 | 163034.00 | 22597.41 | 3.58 |
| 2024-06-14 | 13.63 | 13.68 | 0.09 | 0.66 | 130126.76 | 17670.42 | 2.86 |
| 2024-06-13 | 13.78 | 13.59 | -0.36 | -2.58 | 189195.39 | 25822.96 | 4.15 |
| 2024-06-12 | 13.72 | 13.95 | 0.17 | 1.23 | 183452.30 | 25489.85 | 4.03 |
| 2024-06-11 | 13.65 | 13.78 | 0.01 | 0.07 | 219614.00 | 29818.86 | 4.82 |
| 2024-06-07 | 14.53 | 13.77 | -0.77 | -5.30 | 368784.96 | 51066.69 | 8.10 |
| 2024-06-06 | 15.20 | 14.54 | -1.15 | -7.33 | 427120.43 | 63769.87 | 9.38 |
| 2024-06-05 | 14.81 | 15.69 | 1.02 | 6.95 | 600167.77 | 91671.50 | 13.17 |
| 2024-06-04 | 14.37 | 14.67 | 0.20 | 1.38 | 240002.00 | 35110.77 | 5.27 |
| 2024-06-03 | 14.65 | 14.47 | -0.07 | -0.48 | 212828.98 | 31059.18 | 4.67 |
| 2024-05-31 | 14.43 | 14.54 | 0.08 | 0.55 | 156194.98 | 22771.20 | 3.43 |
| 2024-05-30 | 14.67 | 14.46 | -0.10 | -0.69 | 179988.67 | 26190.48 | 3.95 |
| 2024-05-29 | 14.39 | 14.56 | 0.14 | 0.97 | 181631.00 | 26357.88 | 3.99 |
| 2024-05-28 | 14.61 | 14.42 | -0.26 | -1.77 | 138114.00 | 20022.10 | 3.03 |
| 2024-05-27 | 14.65 | 14.68 | -0.07 | -0.48 | 219755.00 | 31851.62 | 4.82 |
| 2024-05-24 | 15.13 | 14.75 | -0.48 | -3.15 | 306707.67 | 45703.61 | 6.73 |
| 2024-05-23 | 15.84 | 15.23 | -0.56 | -3.55 | 311651.63 | 48297.82 | 6.84 |
| 2024-05-22 | 15.59 | 15.79 | 0.23 | 1.48 | 254461.68 | 39819.47 | 5.59 |
| 2024-05-21 | 15.56 | 15.56 | -0.22 | -1.39 | 246084.68 | 38234.30 | 5.40 |
| 2024-05-20 | 15.90 | 15.78 | -0.49 | -3.01 | 455802.90 | 72108.70 | 10.01 |
| 2024-05-17 | 16.70 | 16.27 | -0.14 | -0.85 | 526664.70 | 85933.94 | 11.56 |
| 2024-05-16 | 16.15 | 16.41 | -0.06 | -0.36 | 478349.22 | 79979.47 | 10.50 |
| 2024-05-15 | 16.24 | 16.47 | 0.34 | 2.11 | 548929.52 | 90832.11 | 12.05 |
| 2024-05-14 | 15.87 | 16.13 | 0.43 | 2.74 | 427531.68 | 68327.56 | 9.38 |
| 2024-05-13 | 15.90 | 15.70 | -0.40 | -2.48 | 311759.22 | 49246.99 | 6.84 |
| 2024-05-10 | 16.82 | 16.10 | -0.71 | -4.22 | 466251.76 | 75646.20 | 10.23 |
| 2024-05-09 | 16.73 | 16.81 | -0.17 | -1.00 | 489037.38 | 81449.72 | 10.74 |
日K线
周K线
月K线
