密封科技 sz.301020
31.77
-1.27%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.80 | 32.88 | 30.60 | 31.77 | -1.27% | 4.38 | 9.45% |
| 2026-05-21 | 32.40 | 34.99 | 29.36 | 32.18 | +3.77% | 6.51 | 14.11% |
| 2026-05-20 | 26.19 | 31.01 | 25.99 | 31.01 | +20.01% | 3.96 | 9.37% |
| 2026-05-19 | 23.75 | 25.88 | 23.60 | 25.84 | +8.75% | 2.10 | 5.72% |
| 2026-05-18 | 23.58 | 23.82 | 23.34 | 23.76 | +0.34% | 0.44 | 1.27% |
| 2026-05-15 | 23.48 | 24.05 | 23.30 | 23.68 | +0.21% | 0.50 | 1.42% |
| 2026-05-14 | 23.59 | 23.90 | 23.33 | 23.63 | +0.60% | 0.53 | 1.54% |
| 2026-05-13 | 23.36 | 23.68 | 23.26 | 23.49 | +0.21% | 0.36 | 1.05% |
| 2026-05-12 | 23.89 | 24.09 | 23.31 | 23.44 | -2.05% | 0.54 | 1.56% |
| 2026-05-11 | 24.00 | 24.47 | 23.66 | 23.93 | +2.00% | 0.90 | 2.55% |
| 2026-05-08 | 23.39 | 23.67 | 23.38 | 23.46 | +0.39% | 0.33 | 0.96% |
| 2026-05-07 | 23.60 | 23.67 | 23.34 | 23.37 | -0.85% | 0.41 | 1.20% |
| 2026-05-06 | 23.43 | 23.69 | 23.34 | 23.57 | +1.33% | 0.58 | 1.69% |
| 2026-04-30 | 22.97 | 23.42 | 22.97 | 23.26 | +1.26% | 0.38 | 1.11% |
| 2026-04-29 | 22.94 | 23.08 | 22.76 | 22.97 | -0.09% | 0.39 | 1.16% |
| 2026-04-28 | 23.16 | 23.35 | 22.90 | 22.99 | -0.04% | 0.40 | 1.18% |
| 2026-04-27 | 22.94 | 23.25 | 22.78 | 23.00 | -0.35% | 0.47 | 1.40% |
| 2026-04-24 | 22.49 | 23.18 | 22.49 | 23.08 | +1.81% | 0.48 | 1.42% |
| 2026-04-23 | 23.02 | 23.02 | 22.48 | 22.67 | -1.18% | 0.51 | 1.53% |
| 2026-04-22 | 22.44 | 22.98 | 22.30 | 22.94 | +2.23% | 0.68 | 2.05% |