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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.47 | 25.16 | 24.27 | 24.60 | +0.08% | 0.96 | 2.65% |
| 2025-08-18 | 24.56 | 24.91 | 24.36 | 24.58 | -1.04% | 1.48 | 4.10% |
| 2025-08-15 | 23.19 | 25.20 | 22.81 | 24.83 | +6.84% | 1.55 | 4.35% |
| 2025-08-14 | 23.96 | 24.42 | 23.24 | 23.24 | -2.99% | 0.55 | 1.58% |
| 2025-08-13 | 23.79 | 24.22 | 23.54 | 23.96 | +0.88% | 0.56 | 1.60% |
| 2025-08-12 | 23.92 | 23.92 | 23.54 | 23.75 | -0.99% | 0.42 | 1.20% |
| 2025-08-11 | 23.16 | 23.99 | 23.16 | 23.99 | +3.21% | 0.71 | 2.03% |
| 2025-08-08 | 23.18 | 23.28 | 22.88 | 23.24 | +0.26% | 0.34 | 1.00% |
| 2025-08-07 | 23.37 | 23.50 | 23.11 | 23.18 | -0.72% | 0.44 | 1.27% |
| 2025-08-06 | 23.18 | 23.53 | 23.18 | 23.35 | +0.30% | 0.53 | 1.55% |
| 2025-08-05 | 22.65 | 23.33 | 22.65 | 23.28 | +2.81% | 0.63 | 1.85% |
| 2025-08-04 | 22.27 | 22.71 | 22.18 | 22.65 | +1.60% | 0.33 | 1.00% |
| 2025-08-01 | 22.16 | 22.50 | 22.15 | 22.29 | +0.58% | 0.36 | 1.11% |
| 2025-07-31 | 22.33 | 22.76 | 22.08 | 22.16 | -1.20% | 0.44 | 1.33% |
| 2025-07-30 | 22.87 | 22.92 | 22.25 | 22.43 | -1.91% | 0.50 | 1.50% |
| 2025-07-29 | 23.03 | 23.16 | 22.69 | 22.87 | -1.37% | 0.44 | 1.30% |
| 2025-07-28 | 22.90 | 23.20 | 22.84 | 23.18 | +1.35% | 0.50 | 1.46% |
| 2025-07-25 | 22.75 | 22.93 | 22.68 | 22.88 | +0.52% | 0.43 | 1.27% |
| 2025-07-24 | 22.87 | 23.05 | 22.71 | 22.76 | -0.48% | 0.48 | 1.44% |
| 2025-07-23 | 23.24 | 23.32 | 22.75 | 22.87 | -1.96% | 0.70 | 2.07% |