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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.01 | 22.38 | 21.31 | 21.77 | -1.80% | 0.53 | 1.68% |
| 2025-12-16 | 23.10 | 23.10 | 22.07 | 22.17 | -4.23% | 0.62 | 1.89% |
| 2025-12-15 | 22.93 | 23.59 | 22.50 | 23.15 | +1.09% | 0.90 | 2.67% |
| 2025-12-12 | 24.43 | 24.43 | 22.85 | 22.90 | +3.01% | 1.37 | 4.00% |
| 2025-12-11 | 22.80 | 22.86 | 22.22 | 22.23 | -2.50% | 0.30 | 0.91% |
| 2025-12-10 | 22.63 | 23.00 | 22.55 | 22.80 | -0.18% | 0.34 | 1.03% |
| 2025-12-09 | 22.58 | 23.50 | 22.58 | 22.84 | +1.15% | 0.70 | 2.09% |
| 2025-12-08 | 22.52 | 22.70 | 22.51 | 22.58 | +0.44% | 0.15 | 0.45% |
| 2025-12-05 | 22.11 | 22.54 | 22.01 | 22.48 | +1.67% | 0.18 | 0.56% |
| 2025-12-04 | 22.40 | 22.40 | 22.06 | 22.11 | -1.29% | 0.15 | 0.46% |
| 2025-12-03 | 22.62 | 22.67 | 22.22 | 22.40 | -0.53% | 0.19 | 0.59% |
| 2025-12-02 | 22.74 | 22.74 | 22.46 | 22.52 | -1.27% | 0.20 | 0.61% |
| 2025-12-01 | 22.43 | 22.95 | 22.43 | 22.81 | +2.10% | 0.34 | 1.03% |
| 2025-11-28 | 22.48 | 22.48 | 22.13 | 22.34 | +0.72% | 0.22 | 0.66% |
| 2025-11-27 | 22.44 | 22.44 | 21.82 | 22.18 | +1.00% | 0.20 | 0.61% |
| 2025-11-26 | 22.01 | 22.32 | 21.86 | 21.96 | -0.09% | 0.20 | 0.63% |
| 2025-11-25 | 22.04 | 22.48 | 21.98 | 21.98 | +0.18% | 0.24 | 0.74% |
| 2025-11-24 | 21.76 | 22.14 | 21.60 | 21.94 | +1.34% | 0.19 | 0.60% |
| 2025-11-21 | 22.64 | 22.87 | 21.50 | 21.65 | -4.50% | 0.39 | 1.21% |
| 2025-11-20 | 22.99 | 22.99 | 22.62 | 22.67 | -0.13% | 0.19 | 0.56% |