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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.48 | 22.79 | 22.48 | 22.70 | +0.27% | 0.26 | 0.80% |
| 2025-10-21 | 22.38 | 22.68 | 22.11 | 22.64 | +1.75% | 0.34 | 1.03% |
| 2025-10-20 | 21.95 | 22.48 | 21.95 | 22.25 | +1.88% | 0.28 | 0.85% |
| 2025-10-17 | 22.43 | 22.51 | 21.84 | 21.84 | -2.63% | 0.30 | 0.92% |
| 2025-10-16 | 22.49 | 22.95 | 22.35 | 22.43 | -0.36% | 0.34 | 1.02% |
| 2025-10-15 | 22.66 | 22.89 | 22.41 | 22.51 | -0.66% | 0.45 | 1.36% |
| 2025-10-14 | 22.56 | 24.18 | 22.52 | 22.66 | +0.71% | 0.63 | 1.85% |
| 2025-10-13 | 22.46 | 22.60 | 21.40 | 22.50 | -1.53% | 0.36 | 1.11% |
| 2025-10-10 | 22.85 | 23.15 | 22.76 | 22.85 | +0.09% | 0.27 | 0.80% |
| 2025-10-09 | 22.75 | 22.97 | 22.46 | 22.83 | +0.35% | 0.29 | 0.86% |
| 2025-09-30 | 22.88 | 22.88 | 22.64 | 22.75 | -0.26% | 0.23 | 0.70% |
| 2025-09-29 | 22.38 | 22.96 | 22.11 | 22.81 | +1.92% | 0.34 | 1.04% |
| 2025-09-26 | 22.48 | 22.88 | 22.23 | 22.38 | -0.18% | 0.34 | 1.03% |
| 2025-09-25 | 22.78 | 23.02 | 22.40 | 22.42 | -2.00% | 0.43 | 1.27% |
| 2025-09-24 | 22.65 | 22.89 | 22.37 | 22.88 | +0.70% | 0.35 | 1.03% |
| 2025-09-23 | 22.94 | 23.12 | 21.89 | 22.72 | -1.25% | 0.57 | 1.73% |
| 2025-09-22 | 23.17 | 23.74 | 22.88 | 23.01 | +0.22% | 0.40 | 1.18% |
| 2025-09-19 | 23.17 | 23.40 | 22.93 | 22.96 | -0.94% | 0.41 | 1.20% |
| 2025-09-18 | 23.90 | 23.94 | 22.96 | 23.17 | -2.63% | 0.60 | 1.72% |
| 2025-09-17 | 23.64 | 24.06 | 23.44 | 23.80 | +0.67% | 0.69 | 1.96% |