万安科技( 002590.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 7.10 | 7.24 | 7.03 | 7.13 | -3.65% | -0.15% | 2.50% | 22,633,700 | 161,629,000 | 282% | 7.14 | -2.34% | 7.19 | 0.50% | 7.09 | 0.98% | 6.96 | 1.46% | 0.11% |  |
| 2022-05-18 | 6.73 | 7.40 | 6.70 | 7.40 | 9.96% | 1.20% | 7.93% | 28,540,500 | 208,686,000 | 479% | 7.31 | 9.40% | 7.15 | 8.10% | 7.02 | 6.98% | 6.86 | 6.13% | -0.31% | |
| 2022-05-17 | 6.63 | 6.79 | 6.55 | 6.73 | 1.51% | 0.69% | 4.18% | 4,739,800 | 31,680,000 | 122% | 6.68 | 1.00% | 6.62 | 1.10% | 6.57 | 0.89% | 6.46 | 0.80% | -1.00% | |
| 2022-05-16 | 6.70 | 6.74 | 6.53 | 6.63 | 0.76% | 0.18% | 3.45% | 4,260,400 | 28,194,000 | 115% | 6.62 | 0.73% | 6.55 | 0.55% | 6.51 | 0.68% | 6.41 | 1.09% | -1.12% | |
| 2022-05-13 | 6.47 | 6.72 | 6.37 | 6.58 | 2.81% | 0.15% | 3.79% | 6,430,500 | 42,249,000 | 170% | 6.57 | 2.66% | 6.51 | 1.34% | 6.46 | 1.40% | 6.34 | 1.08% | -1.33% | |
| 2022-05-12 | 6.41 | 6.49 | 6.32 | 6.40 | -0.16% | 0.00% | 2.04% | 3,112,400 | 19,919,000 | 83% | 6.40 | -1.55% | 6.42 | 0.16% | 6.38 | 0.00% | 6.27 | -0.62% | -1.53% | |
| 2022-05-11 | 6.42 | 6.64 | 6.39 | 6.41 | 0.79% | -1.40% | 1.57% | 4,533,100 | 29,469,000 | 107% | 6.50 | 2.78% | 6.41 | 1.89% | 6.38 | 0.93% | 6.31 | -1.17% | -1.58% |  |
| 2022-05-10 | 6.23 | 6.38 | 6.19 | 6.36 | 0.63% | 0.55% | -0.41% | 2,721,600 | 17,214,000 | 60% | 6.33 | -0.27% | 6.30 | -0.51% | 6.32 | 0.46% | 6.39 | -2.15% | -1.48% | |
| 2022-05-09 | 6.25 | 6.40 | 6.21 | 6.32 | 1.12% | -0.35% | -3.16% | 2,149,500 | 13,632,000 | 43% | 6.34 | 1.65% | 6.33 | 0.27% | 6.29 | 1.05% | 6.53 | -2.55% | -1.26% | |
| 2022-05-06 | 6.22 | 6.32 | 6.10 | 6.25 | -1.57% | 0.18% | -6.67% | 3,193,600 | 19,924,000 | 54% | 6.24 | -2.39% | 6.31 | 0.32% | 6.22 | 0.37% | 6.70 | -2.93% | -0.98% | |
| 2022-05-05 | 6.35 | 6.49 | 6.25 | 6.35 | 0.00% | -0.66% | -7.96% | 3,811,400 | 24,363,000 | 55% | 6.39 | 1.57% | 6.29 | 1.96% | 6.20 | -1.16% | 6.90 | -2.76% | -0.62% | |
| 2022-04-29 | 6.13 | 6.40 | 6.13 | 6.35 | 3.59% | 0.91% | -10.50% | 5,096,500 | 32,072,000 | 57% | 6.29 | 2.31% | 6.17 | 1.02% | 6.27 | -2.43% | 7.10 | -0.74% | -0.21% | |
| 2022-04-28 | 6.19 | 6.28 | 6.02 | 6.13 | -2.08% | -0.34% | -14.24% | 2,939,300 | 18,080,000 | 30% | 6.15 | 1.57% | 6.11 | -2.83% | 6.43 | -3.47% | 7.15 | -0.47% | -0.22% | |
| 2022-04-27 | 5.89 | 6.27 | 5.86 | 6.26 | 3.64% | 3.37% | -12.84% | 5,109,300 | 30,942,000 | 52% | 6.06 | -1.26% | 6.29 | -4.32% | 6.66 | -4.53% | 7.18 | -0.97% | -0.22% | |
| 2022-04-26 | 6.31 | 6.37 | 5.91 | 6.04 | -4.43% | -1.52% | -16.71% | 5,272,000 | 32,333,000 | 56% | 6.13 | -5.82% | 6.57 | -5.41% | 6.98 | -4.14% | 7.25 | -0.92% | -0.18% | |
| 2022-04-25 | 6.90 | 6.93 | 6.32 | 6.32 | -9.97% | -2.95% | -13.65% | 8,678,500 | 56,513,000 | 100% | 6.51 | -8.14% | 6.95 | -5.98% | 7.28 | -3.39% | 7.32 | -1.16% | -0.19% | |
| 2022-04-22 | 7.10 | 7.23 | 7.01 | 7.02 | -2.77% | -0.97% | -5.20% | 5,377,800 | 38,124,000 | 71% | 7.09 | -4.31% | 7.39 | -2.24% | 7.53 | 0.32% | 7.41 | -0.19% | -0.15% | |
| 2022-04-21 | 7.57 | 7.60 | 7.21 | 7.22 | -5.37% | -2.54% | -2.68% | 6,435,500 | 47,677,000 | 93% | 7.41 | -1.97% | 7.56 | -0.72% | 7.51 | 0.07% | 7.42 | 0.08% | -0.21% | |
| 2022-04-20 | 7.47 | 7.67 | 7.40 | 7.63 | 0.79% | 0.97% | 2.93% | 8,671,300 | 65,525,000 | 133% | 7.56 | -1.02% | 7.61 | 1.32% | 7.50 | 0.46% | 7.41 | 0.27% | -0.29% | |
| 2022-04-19 | 7.86 | 7.86 | 7.52 | 7.57 | -3.57% | -0.85% | 2.39% | 12,126,900 | 92,584,000 | 206% | 7.64 | 0.18% | 7.51 | 1.09% | 7.47 | 1.34% | 7.39 | 0.63% | -0.37% | |
| 2022-04-18 | 7.27 | 8.03 | 7.20 | 7.85 | 7.53% | 3.00% | 6.85% | 18,588,300 | 141,658,000 | 363% | 7.62 | 6.93% | 7.43 | 4.59% | 7.37 | 3.96% | 7.35 | 1.34% | -0.44% | |
| 2022-04-15 | 7.05 | 7.43 | 6.80 | 7.30 | 3.69% | 2.43% | 0.69% | 9,084,200 | 64,744,000 | 230% | 7.13 | 0.88% | 7.11 | 0.77% | 7.09 | 0.23% | 7.25 | -0.83% | -0.56% | |
| 2022-04-14 | 7.06 | 7.10 | 7.02 | 7.04 | 0.28% | -0.35% | -3.71% | 2,065,600 | 14,593,000 | 60% | 7.07 | 0.16% | 7.05 | -0.04% | 7.07 | -0.73% | 7.31 | -0.46% | -0.41% | |
| 2022-04-13 | 7.09 | 7.13 | 7.00 | 7.02 | -1.54% | -0.48% | -4.42% | 2,230,900 | 15,736,000 | 63% | 7.05 | 0.20% | 7.05 | -0.34% | 7.12 | -0.99% | 7.35 | -0.58% | -0.33% | |
| 2022-04-12 | 7.01 | 7.15 | 6.90 | 7.13 | 2.00% | 1.28% | -3.49% | 3,464,600 | 24,392,000 | 96% | 7.04 | -0.40% | 7.08 | -1.28% | 7.20 | -1.45% | 7.39 | -1.01% | -0.29% | |
| 2022-04-11 | 7.12 | 7.17 | 6.95 | 6.99 | -1.83% | -1.10% | -6.34% | 3,532,600 | 24,967,000 | 96% | 7.07 | -0.98% | 7.17 | -1.74% | 7.30 | -1.74% | 7.46 | -0.78% | -0.19% | |
| 2022-04-08 | 7.18 | 7.27 | 7.08 | 7.12 | -1.39% | -0.25% | -5.34% | 2,713,400 | 19,368,000 | 75% | 7.14 | -2.21% | 7.30 | -1.55% | 7.43 | -0.79% | 7.52 | -0.73% | -0.14% | |
| 2022-04-07 | 7.50 | 7.50 | 7.20 | 7.22 | -2.96% | -1.08% | -4.71% | 3,509,400 | 25,615,000 | 97% | 7.30 | -1.66% | 7.41 | -1.62% | 7.49 | -0.57% | 7.58 | -0.70% | -0.07% | |
| 2022-04-06 | 7.44 | 7.50 | 7.37 | 7.44 | 0.00% | 0.24% | -2.49% | 3,409,800 | 25,306,000 | 92% | 7.42 | -0.96% | 7.53 | -0.41% | 7.53 | -0.49% | 7.63 | -0.55% | -0.02% | |
| 2022-04-01 | 7.63 | 7.63 | 7.40 | 7.44 | 0.00% | -0.72% | -3.02% | 4,428,500 | 33,189,000 | 111% | 7.49 | -2.22% | 7.57 | -0.26% | 7.57 | -0.79% | 7.67 | -0.14% | 0.00% | | |
|
