万安科技
sz002590 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.27
涨跌幅
-1.80%
成交量
4,391,700 股
成交额
40,886,252 元
换手率
0.89%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.41 | 9.27 | 9.45 | 9.24 | -1.80% | 4,391,700 | 40,886,252 | 0.89 |
| 2026-10-13 | 9.44 | 9.44 | 9.53 | 9.27 | -0.63% | 5,131,200 | 48,217,528 | 1.04 |
| 2026-10-12 | 9.50 | 9.50 | 9.63 | 9.42 | -0.73% | 4,124,300 | 39,240,332 | 0.83 |
| 2026-10-09 | 9.50 | 9.57 | 9.62 | 9.26 | +0.21% | 7,041,200 | 66,358,880 | 1.42 |
| 2026-10-08 | 9.60 | 9.55 | 9.82 | 9.42 | +0.00% | 7,453,200 | 71,700,432 | 1.51 |
| 2026-09-30 | 9.59 | 9.55 | 9.78 | 9.54 | -0.21% | 4,503,100 | 43,318,724 | 0.91 |
| 2026-09-29 | 9.51 | 9.57 | 9.67 | 9.43 | +1.06% | 4,453,400 | 42,780,712 | 0.90 |
| 2026-09-28 | 9.59 | 9.47 | 9.65 | 9.43 | -1.35% | 4,024,100 | 38,243,664 | 0.81 |
| 2026-09-24 | 9.55 | 9.60 | 9.76 | 9.55 | -0.21% | 4,053,300 | 39,238,364 | 0.82 |
| 2026-09-23 | 9.68 | 9.62 | 9.72 | 9.56 | -0.31% | 3,346,100 | 32,283,934 | 0.68 |
| 2026-09-22 | 9.71 | 9.65 | 9.80 | 9.64 | -0.92% | 4,973,500 | 48,218,252 | 1.01 |
| 2026-09-21 | 9.67 | 9.74 | 9.78 | 9.64 | +1.04% | 5,580,800 | 54,215,704 | 1.13 |
| 2026-09-18 | 9.83 | 9.64 | 9.86 | 9.62 | -2.03% | 8,625,000 | 83,687,216 | 1.74 |
| 2026-09-17 | 9.46 | 9.84 | 9.86 | 9.46 | +3.47% | 8,911,900 | 86,820,904 | 1.80 |
| 2026-09-16 | 9.43 | 9.51 | 9.54 | 9.33 | +0.63% | 3,571,300 | 33,780,856 | 0.72 |
| 2026-09-15 | 9.59 | 9.45 | 9.67 | 9.44 | -1.46% | 3,482,500 | 33,242,302 | 0.70 |
| 2026-09-14 | 9.51 | 9.59 | 9.71 | 9.43 | +1.16% | 4,436,500 | 42,650,284 | 0.90 |
| 2026-09-11 | 9.55 | 9.48 | 9.59 | 9.35 | -1.46% | 4,027,800 | 38,042,572 | 0.81 |
| 2026-09-10 | 9.71 | 9.62 | 9.79 | 9.60 | -2.04% | 3,787,000 | 36,523,180 | 0.77 |
| 2026-09-09 | 9.93 | 9.82 | 9.96 | 9.78 | -1.01% | 3,635,500 | 35,852,540 | 0.74 |
| 2026-09-08 | 10.00 | 9.92 | 10.00 | 9.91 | -0.70% | 4,552,900 | 45,267,408 | 0.92 |
| 2026-09-07 | 10.00 | 9.99 | 10.16 | 9.92 | -0.40% | 5,480,100 | 54,911,700 | 1.11 |
| 2026-09-04 | 10.30 | 10.03 | 10.30 | 9.97 | -0.99% | 8,230,200 | 83,451,888 | 1.66 |
| 2026-09-03 | 10.25 | 10.13 | 10.32 | 10.09 | -0.30% | 6,051,100 | 61,672,744 | 1.22 |
| 2026-09-02 | 10.03 | 10.16 | 10.24 | 10.00 | +0.10% | 7,099,100 | 71,957,760 | 1.44 |
| 2026-09-01 | 10.17 | 10.15 | 10.32 | 10.02 | +0.30% | 11,966,000 | 122,299,760 | 2.42 |
| 2026-08-31 | 9.70 | 10.12 | 10.12 | 9.65 | +3.58% | 10,017,100 | 99,855,584 | 2.03 |
| 2026-08-28 | 9.69 | 9.77 | 10.03 | 9.60 | +2.09% | 9,169,200 | 89,648,176 | 1.85 |
| 2026-08-27 | 9.52 | 9.57 | 9.61 | 9.44 | +0.00% | 4,442,000 | 42,387,708 | 0.90 |
| 2026-08-26 | 9.58 | 9.57 | 9.74 | 9.51 | +0.10% | 3,868,700 | 37,108,412 | 0.78 |
需要全历史数据与程序化访问？
查看 万安科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002590 获取全部历史日线。