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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.96 | 23.15 | 22.60 | 22.70 | -1.43% | 0.35 | 1.06% |
| 2025-11-18 | 23.43 | 23.65 | 22.88 | 23.03 | -2.29% | 0.58 | 1.70% |
| 2025-11-17 | 23.84 | 23.89 | 23.42 | 23.57 | -1.34% | 0.47 | 1.35% |
| 2025-11-14 | 23.43 | 24.30 | 23.32 | 23.89 | +2.18% | 1.04 | 2.97% |
| 2025-11-13 | 23.40 | 23.45 | 23.15 | 23.38 | +0.17% | 0.30 | 0.87% |
| 2025-11-12 | 23.47 | 23.50 | 23.19 | 23.34 | -0.34% | 0.26 | 0.76% |
| 2025-11-11 | 23.61 | 23.63 | 23.30 | 23.42 | -0.55% | 0.29 | 0.85% |
| 2025-11-10 | 23.53 | 23.69 | 23.40 | 23.55 | -0.04% | 0.25 | 0.72% |
| 2025-11-07 | 23.90 | 23.90 | 23.44 | 23.56 | -1.63% | 0.38 | 1.11% |
| 2025-11-06 | 23.84 | 23.98 | 23.62 | 23.95 | +0.55% | 0.44 | 1.26% |
| 2025-11-05 | 23.19 | 23.98 | 23.19 | 23.82 | +1.49% | 0.72 | 2.08% |
| 2025-11-04 | 23.48 | 23.70 | 23.25 | 23.47 | 0.00% | 0.31 | 0.90% |
| 2025-11-03 | 23.42 | 23.54 | 23.26 | 23.47 | +0.30% | 0.22 | 0.64% |
| 2025-10-31 | 23.26 | 23.52 | 23.02 | 23.40 | +0.60% | 0.28 | 0.80% |
| 2025-10-30 | 23.48 | 23.68 | 23.20 | 23.26 | -1.36% | 0.34 | 0.99% |
| 2025-10-29 | 23.78 | 23.78 | 23.46 | 23.58 | -0.72% | 0.30 | 0.88% |
| 2025-10-28 | 23.52 | 23.90 | 23.36 | 23.75 | +0.72% | 0.46 | 1.33% |
| 2025-10-27 | 23.42 | 23.68 | 22.97 | 23.58 | +2.17% | 0.51 | 1.49% |
| 2025-10-24 | 23.30 | 23.30 | 22.87 | 23.08 | +0.09% | 0.30 | 0.90% |
| 2025-10-23 | 22.55 | 23.08 | 22.55 | 23.06 | +1.59% | 0.44 | 1.31% |