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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.62 | 21.68 | 20.53 | 21.65 | +5.78% | 0.76 | 2.41% |
| 2025-06-23 | 20.07 | 20.49 | 20.05 | 20.46 | +1.43% | 0.25 | 0.82% |
| 2025-06-20 | 20.36 | 20.91 | 20.09 | 20.18 | -1.02% | 0.36 | 1.19% |
| 2025-06-19 | 20.82 | 21.07 | 20.36 | 20.38 | -2.75% | 0.40 | 1.30% |
| 2025-06-18 | 20.85 | 20.97 | 20.48 | 20.96 | +0.38% | 0.31 | 1.02% |
| 2025-06-17 | 21.00 | 21.13 | 20.67 | 20.88 | -0.71% | 0.30 | 0.97% |
| 2025-06-16 | 21.03 | 21.20 | 20.92 | 21.03 | -0.09% | 0.36 | 1.16% |
| 2025-06-13 | 21.46 | 21.56 | 20.87 | 21.05 | -2.17% | 0.59 | 1.89% |
| 2025-06-12 | 21.83 | 21.97 | 21.32 | 21.52 | -0.96% | 0.74 | 2.34% |
| 2025-06-11 | 20.82 | 22.03 | 20.82 | 21.72 | +4.39% | 1.03 | 3.24% |
| 2025-06-10 | 21.07 | 21.29 | 20.52 | 20.81 | -1.50% | 0.44 | 1.42% |
| 2025-06-09 | 20.90 | 21.22 | 20.79 | 21.13 | +1.09% | 0.47 | 1.51% |
| 2025-06-06 | 20.84 | 20.94 | 20.74 | 20.90 | -0.05% | 0.32 | 1.03% |
| 2025-06-05 | 20.77 | 21.00 | 20.62 | 20.91 | +0.53% | 0.40 | 1.30% |
| 2025-06-04 | 21.10 | 21.21 | 20.72 | 20.80 | -1.37% | 0.55 | 1.78% |
| 2025-06-03 | 20.76 | 21.41 | 20.56 | 21.09 | +1.73% | 0.83 | 2.68% |
| 2025-05-30 | 20.71 | 21.06 | 20.17 | 20.73 | +0.10% | 0.64 | 2.12% |
| 2025-05-29 | 20.04 | 20.98 | 19.99 | 20.71 | +4.30% | 0.67 | 2.20% |
| 2025-05-28 | 19.98 | 20.29 | 19.82 | 19.86 | -0.59% | 0.25 | 0.84% |
| 2025-05-27 | 19.81 | 20.19 | 19.61 | 19.98 | +0.05% | 0.23 | 0.79% |