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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.22 | 22.68 | 22.10 | 22.44 | +2.94% | 0.79 | 2.41% |
| 2026-04-20 | 21.71 | 21.87 | 21.68 | 21.80 | +0.14% | 0.17 | 0.53% |
| 2026-04-17 | 21.98 | 21.99 | 21.67 | 21.77 | -0.50% | 0.20 | 0.64% |
| 2026-04-16 | 21.44 | 22.00 | 21.30 | 21.88 | +2.43% | 0.29 | 0.92% |
| 2026-04-15 | 21.58 | 21.78 | 21.30 | 21.36 | -0.97% | 0.14 | 0.45% |
| 2026-04-14 | 21.86 | 21.86 | 21.40 | 21.57 | +0.19% | 0.19 | 0.59% |
| 2026-04-13 | 21.54 | 21.70 | 21.43 | 21.53 | -0.37% | 0.21 | 0.65% |
| 2026-04-10 | 21.59 | 21.98 | 21.46 | 21.61 | +0.14% | 0.24 | 0.76% |
| 2026-04-09 | 21.44 | 21.58 | 21.20 | 21.58 | +0.28% | 0.18 | 0.56% |
| 2026-04-08 | 21.20 | 21.55 | 21.15 | 21.52 | +3.31% | 0.23 | 0.74% |
| 2026-04-07 | 20.36 | 20.97 | 20.36 | 20.83 | +2.71% | 0.18 | 0.58% |
| 2026-04-03 | 21.09 | 21.15 | 20.21 | 20.28 | -3.34% | 0.22 | 0.72% |
| 2026-04-02 | 21.27 | 21.36 | 20.78 | 20.98 | -1.18% | 0.23 | 0.73% |
| 2026-04-01 | 21.10 | 21.32 | 21.01 | 21.23 | +2.31% | 0.27 | 0.86% |
| 2026-03-31 | 20.89 | 21.27 | 20.72 | 20.75 | -0.53% | 0.24 | 0.79% |
| 2026-03-30 | 20.31 | 20.86 | 20.23 | 20.86 | +1.46% | 0.22 | 0.72% |
| 2026-03-27 | 20.20 | 20.67 | 19.97 | 20.56 | +1.18% | 0.21 | 0.68% |
| 2026-03-26 | 20.58 | 20.93 | 20.23 | 20.32 | -1.41% | 0.22 | 0.74% |
| 2026-03-25 | 20.18 | 20.71 | 20.11 | 20.61 | +2.33% | 0.33 | 1.10% |
| 2026-03-24 | 19.76 | 20.19 | 19.33 | 20.14 | +3.71% | 0.36 | 1.23% |