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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.22 | 23.64 | 23.08 | 23.64 | +1.84% | 0.44 | 1.28% |
| 2025-09-15 | 23.24 | 23.36 | 23.07 | 23.21 | -0.04% | 0.27 | 0.80% |
| 2025-09-12 | 23.61 | 23.61 | 23.17 | 23.22 | -1.64% | 0.45 | 1.30% |
| 2025-09-11 | 23.07 | 23.62 | 22.85 | 23.61 | +2.15% | 0.56 | 1.62% |
| 2025-09-10 | 23.13 | 23.44 | 22.95 | 23.12 | -0.13% | 0.26 | 0.75% |
| 2025-09-09 | 23.30 | 23.54 | 23.08 | 23.15 | -1.60% | 0.35 | 1.01% |
| 2025-09-08 | 23.11 | 23.53 | 23.04 | 23.52 | +1.81% | 0.37 | 1.09% |
| 2025-09-05 | 22.69 | 23.11 | 22.58 | 23.11 | +1.84% | 0.33 | 0.97% |
| 2025-09-04 | 22.57 | 22.93 | 22.28 | 22.69 | +0.53% | 0.42 | 1.25% |
| 2025-09-03 | 23.30 | 23.60 | 22.50 | 22.57 | -3.20% | 0.41 | 1.20% |
| 2025-09-02 | 23.59 | 23.70 | 22.89 | 23.31 | -1.68% | 0.60 | 1.76% |
| 2025-09-01 | 23.50 | 23.80 | 23.36 | 23.71 | +0.34% | 0.51 | 1.47% |
| 2025-08-29 | 23.45 | 23.64 | 23.10 | 23.63 | +0.72% | 0.53 | 1.54% |
| 2025-08-28 | 23.52 | 23.86 | 22.66 | 23.46 | -0.21% | 0.85 | 2.47% |
| 2025-08-27 | 24.14 | 24.40 | 23.49 | 23.51 | -2.95% | 0.94 | 2.67% |
| 2025-08-26 | 24.32 | 24.40 | 23.95 | 24.23 | -0.65% | 0.63 | 1.75% |
| 2025-08-25 | 24.47 | 24.65 | 23.87 | 24.39 | -0.24% | 1.34 | 3.76% |
| 2025-08-22 | 24.87 | 25.12 | 24.36 | 24.45 | -2.53% | 1.28 | 3.54% |
| 2025-08-21 | 26.09 | 26.18 | 24.87 | 25.08 | -3.92% | 1.80 | 4.83% |
| 2025-08-20 | 24.47 | 26.12 | 24.27 | 26.11 | +6.14% | 2.40 | 6.38% |