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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.80 | 20.23 | 19.73 | 19.97 | +0.85% | 0.22 | 0.75% |
| 2025-05-23 | 19.98 | 20.30 | 19.72 | 19.80 | -0.89% | 0.34 | 1.13% |
| 2025-05-22 | 20.10 | 20.60 | 19.92 | 19.98 | -1.60% | 0.35 | 1.18% |
| 2025-05-21 | 20.79 | 20.84 | 20.08 | 20.30 | -2.32% | 0.45 | 1.50% |
| 2025-05-20 | 20.49 | 20.79 | 20.35 | 20.78 | +1.44% | 0.28 | 0.91% |
| 2025-05-19 | 20.55 | 20.58 | 20.20 | 20.49 | +0.05% | 0.29 | 0.95% |
| 2025-05-16 | 20.23 | 20.68 | 20.01 | 20.48 | +1.02% | 0.30 | 0.99% |
| 2025-05-15 | 20.36 | 20.58 | 20.11 | 20.27 | -0.34% | 0.25 | 0.83% |
| 2025-05-14 | 20.45 | 20.74 | 20.20 | 20.34 | -1.01% | 0.34 | 1.11% |
| 2025-05-13 | 20.92 | 20.95 | 20.47 | 20.55 | -0.71% | 0.27 | 0.88% |
| 2025-05-12 | 20.79 | 20.94 | 20.49 | 20.69 | +1.30% | 0.36 | 1.18% |
| 2025-05-09 | 20.86 | 20.89 | 20.40 | 20.43 | -2.22% | 0.40 | 1.30% |
| 2025-05-08 | 20.27 | 21.06 | 20.15 | 20.89 | +2.71% | 0.64 | 2.07% |
| 2025-05-07 | 20.49 | 20.67 | 20.15 | 20.34 | +0.24% | 0.46 | 1.51% |
| 2025-05-06 | 19.72 | 20.48 | 19.72 | 20.29 | +2.95% | 0.45 | 1.49% |