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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.36 | 23.84 | 23.33 | 23.45 | -0.17% | 0.50 | 1.44% |
| 2026-02-12 | 23.56 | 23.72 | 23.31 | 23.49 | -0.17% | 0.30 | 0.87% |
| 2026-02-11 | 23.40 | 23.75 | 23.31 | 23.53 | +0.21% | 0.46 | 1.34% |
| 2026-02-10 | 23.44 | 23.49 | 23.21 | 23.48 | +0.34% | 0.44 | 1.29% |
| 2026-02-09 | 23.45 | 23.54 | 23.21 | 23.40 | +0.60% | 0.43 | 1.26% |
| 2026-02-06 | 23.30 | 23.65 | 23.03 | 23.26 | -0.26% | 0.42 | 1.21% |
| 2026-02-05 | 23.35 | 23.57 | 23.25 | 23.32 | -0.51% | 0.27 | 0.79% |
| 2026-02-04 | 23.52 | 23.85 | 23.32 | 23.44 | -0.26% | 0.46 | 1.34% |
| 2026-02-03 | 22.93 | 23.73 | 22.82 | 23.50 | +2.89% | 0.51 | 1.48% |
| 2026-02-02 | 23.10 | 23.32 | 22.77 | 22.84 | -1.59% | 0.36 | 1.06% |
| 2026-01-30 | 22.71 | 23.26 | 22.56 | 23.21 | +2.02% | 0.41 | 1.23% |
| 2026-01-29 | 23.20 | 23.35 | 22.61 | 22.75 | -1.47% | 0.36 | 1.07% |
| 2026-01-28 | 23.47 | 23.54 | 23.00 | 23.09 | -1.58% | 0.27 | 0.79% |
| 2026-01-27 | 23.50 | 23.56 | 22.71 | 23.46 | +0.04% | 0.44 | 1.28% |
| 2026-01-26 | 24.00 | 24.01 | 23.20 | 23.45 | -1.68% | 0.55 | 1.59% |
| 2026-01-23 | 23.83 | 24.02 | 23.80 | 23.85 | -0.21% | 0.53 | 1.50% |
| 2026-01-22 | 23.96 | 23.98 | 23.72 | 23.90 | +0.08% | 0.38 | 1.08% |
| 2026-01-21 | 23.47 | 23.89 | 23.33 | 23.88 | +0.80% | 0.45 | 1.29% |
| 2026-01-20 | 23.65 | 23.89 | 23.31 | 23.69 | +0.34% | 0.46 | 1.32% |
| 2026-01-19 | 23.39 | 23.66 | 23.26 | 23.61 | +0.90% | 0.43 | 1.24% |