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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.40 | 23.47 | 23.21 | 23.40 | +0.17% | 0.43 | 1.27% |
| 2026-01-15 | 22.92 | 23.38 | 22.90 | 23.36 | +1.57% | 0.37 | 1.09% |
| 2026-01-14 | 23.22 | 23.46 | 22.81 | 23.00 | -0.52% | 0.54 | 1.58% |
| 2026-01-13 | 23.10 | 23.31 | 22.76 | 23.12 | +0.13% | 0.44 | 1.32% |
| 2026-01-12 | 22.60 | 23.16 | 22.58 | 23.09 | +1.99% | 0.48 | 1.44% |
| 2026-01-09 | 22.58 | 22.66 | 22.40 | 22.64 | +0.27% | 0.36 | 1.09% |
| 2026-01-08 | 22.46 | 22.64 | 22.26 | 22.58 | +0.62% | 0.37 | 1.11% |
| 2026-01-07 | 22.32 | 22.64 | 22.24 | 22.44 | +0.54% | 0.44 | 1.34% |
| 2026-01-06 | 22.26 | 22.37 | 22.00 | 22.32 | +0.68% | 0.47 | 1.44% |
| 2026-01-05 | 22.16 | 22.40 | 21.92 | 22.17 | +0.32% | 0.40 | 1.24% |
| 2025-12-31 | 21.82 | 22.19 | 21.69 | 22.10 | +1.14% | 0.33 | 1.03% |
| 2025-12-30 | 21.76 | 22.10 | 21.59 | 21.85 | +0.28% | 0.21 | 0.66% |
| 2025-12-29 | 21.76 | 22.05 | 21.67 | 21.79 | 0.00% | 0.25 | 0.77% |
| 2025-12-26 | 22.11 | 22.11 | 21.58 | 21.79 | -1.22% | 0.45 | 1.41% |
| 2025-12-25 | 22.09 | 22.16 | 21.89 | 22.06 | +0.41% | 0.24 | 0.75% |
| 2025-12-24 | 21.86 | 22.03 | 21.78 | 21.97 | +0.37% | 0.19 | 0.58% |
| 2025-12-23 | 21.85 | 22.16 | 21.67 | 21.89 | +0.09% | 0.29 | 0.91% |
| 2025-12-22 | 22.40 | 22.40 | 21.86 | 21.87 | -0.46% | 0.28 | 0.88% |
| 2025-12-19 | 21.81 | 22.28 | 21.81 | 21.97 | +0.55% | 0.23 | 0.70% |
| 2025-12-18 | 21.65 | 22.10 | 21.53 | 21.85 | +0.37% | 0.28 | 0.86% |