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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.36 | 24.00 | 23.13 | 23.32 | -1.51% | 1.19 | 3.44% |
| 2025-07-21 | 22.87 | 24.08 | 22.58 | 23.68 | +3.65% | 1.40 | 4.06% |
| 2025-07-18 | 22.94 | 23.06 | 22.65 | 22.85 | -0.60% | 0.62 | 1.85% |
| 2025-07-17 | 22.33 | 23.09 | 22.17 | 22.99 | +2.84% | 0.77 | 2.31% |
| 2025-07-16 | 22.12 | 22.55 | 22.06 | 22.35 | +0.94% | 0.47 | 1.42% |
| 2025-07-15 | 22.21 | 22.43 | 21.84 | 22.14 | -0.67% | 0.43 | 1.33% |
| 2025-07-14 | 21.86 | 22.37 | 21.81 | 22.29 | +2.09% | 0.50 | 1.53% |
| 2025-07-11 | 21.98 | 22.13 | 21.70 | 21.83 | -1.12% | 0.43 | 1.35% |
| 2025-07-10 | 22.05 | 22.45 | 21.91 | 22.08 | 0.00% | 0.51 | 1.55% |
| 2025-07-09 | 22.20 | 22.29 | 21.98 | 22.08 | -0.67% | 0.62 | 1.89% |
| 2025-07-08 | 21.88 | 22.45 | 21.60 | 22.23 | +2.57% | 0.87 | 2.67% |
| 2025-07-07 | 21.37 | 21.68 | 21.34 | 21.67 | +0.93% | 0.26 | 0.83% |
| 2025-07-04 | 21.77 | 21.77 | 21.42 | 21.48 | -1.50% | 0.34 | 1.08% |
| 2025-07-03 | 21.77 | 21.83 | 21.50 | 21.80 | +0.73% | 0.34 | 1.07% |
| 2025-07-02 | 21.75 | 21.80 | 21.46 | 21.65 | -0.68% | 0.30 | 0.94% |
| 2025-07-01 | 21.68 | 22.06 | 21.54 | 21.79 | +0.50% | 0.50 | 1.57% |
| 2025-06-30 | 21.71 | 21.71 | 21.46 | 21.68 | +0.65% | 0.41 | 1.30% |
| 2025-06-27 | 21.45 | 21.82 | 21.43 | 21.55 | +1.02% | 0.43 | 1.34% |
| 2025-06-26 | 21.58 | 21.65 | 21.17 | 21.33 | -1.15% | 0.39 | 1.24% |
| 2025-06-25 | 21.69 | 21.74 | 21.33 | 21.58 | -0.32% | 0.52 | 1.63% |