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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.45 | 20.67 | 19.20 | 19.42 | -6.45% | 0.40 | 1.39% |
| 2026-03-20 | 21.80 | 21.84 | 20.75 | 20.76 | -4.11% | 0.40 | 1.29% |
| 2026-03-19 | 22.11 | 22.35 | 21.50 | 21.65 | -3.13% | 0.42 | 1.32% |
| 2026-03-18 | 22.03 | 22.37 | 21.79 | 22.35 | +1.78% | 0.27 | 0.84% |
| 2026-03-17 | 22.57 | 22.64 | 21.95 | 21.96 | -2.27% | 0.34 | 1.05% |
| 2026-03-16 | 22.50 | 22.60 | 22.22 | 22.47 | -0.09% | 0.25 | 0.75% |
| 2026-03-13 | 22.61 | 22.91 | 22.34 | 22.49 | -0.22% | 0.27 | 0.81% |
| 2026-03-12 | 23.15 | 23.22 | 22.46 | 22.54 | -2.68% | 0.34 | 1.01% |
| 2026-03-11 | 23.16 | 23.44 | 23.06 | 23.16 | -0.17% | 0.29 | 0.86% |
| 2026-03-10 | 22.53 | 23.23 | 22.52 | 23.20 | +3.57% | 0.36 | 1.07% |
| 2026-03-09 | 22.43 | 22.59 | 22.04 | 22.40 | -1.15% | 0.31 | 0.94% |
| 2026-03-06 | 22.07 | 22.77 | 22.02 | 22.66 | +2.86% | 0.37 | 1.13% |
| 2026-03-05 | 22.09 | 22.49 | 21.91 | 22.03 | +1.05% | 0.31 | 0.95% |
| 2026-03-04 | 21.70 | 22.15 | 21.65 | 21.80 | -1.27% | 0.32 | 0.99% |
| 2026-03-03 | 22.95 | 23.15 | 22.00 | 22.08 | -3.71% | 0.47 | 1.42% |
| 2026-03-02 | 23.52 | 23.66 | 22.78 | 22.93 | -3.09% | 0.58 | 1.73% |
| 2026-02-27 | 24.06 | 24.08 | 23.61 | 23.66 | -1.62% | 0.42 | 1.21% |
| 2026-02-26 | 24.01 | 24.05 | 23.83 | 24.05 | +0.71% | 0.30 | 0.86% |
| 2026-02-25 | 24.02 | 24.11 | 23.82 | 23.88 | -0.62% | 0.41 | 1.19% |
| 2026-02-24 | 23.54 | 24.09 | 23.54 | 24.03 | +2.47% | 0.53 | 1.50% |