唯万密封 sz.301161
34.28
+0.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.00 | 34.91 | 33.80 | 34.28 | +0.94% | 1.35 | 5.11% |
| 2026-05-21 | 35.18 | 36.30 | 33.80 | 33.96 | -2.97% | 2.14 | 7.90% |
| 2026-05-20 | 34.51 | 35.22 | 33.65 | 35.00 | +0.95% | 1.45 | 5.44% |
| 2026-05-19 | 33.71 | 34.78 | 33.35 | 34.67 | +1.91% | 1.46 | 5.54% |
| 2026-05-18 | 35.12 | 35.18 | 33.41 | 34.02 | -2.24% | 1.72 | 6.54% |
| 2026-05-15 | 34.00 | 35.23 | 33.89 | 34.80 | +1.96% | 2.13 | 7.99% |
| 2026-05-14 | 34.04 | 35.79 | 33.83 | 34.13 | +0.26% | 2.08 | 7.74% |
| 2026-05-13 | 33.55 | 34.24 | 33.03 | 34.04 | +1.64% | 1.47 | 5.64% |
| 2026-05-12 | 34.12 | 34.39 | 33.16 | 33.49 | -1.03% | 1.21 | 4.65% |
| 2026-05-11 | 32.75 | 34.08 | 32.75 | 33.84 | +3.74% | 1.61 | 6.23% |
| 2026-05-08 | 32.61 | 32.76 | 32.25 | 32.62 | -0.24% | 0.82 | 3.29% |
| 2026-05-07 | 32.45 | 33.28 | 32.45 | 32.70 | +0.58% | 0.95 | 3.76% |
| 2026-05-06 | 32.45 | 32.96 | 32.14 | 32.51 | +0.78% | 1.15 | 4.56% |
| 2026-04-30 | 31.80 | 32.45 | 31.49 | 32.26 | +1.54% | 0.92 | 3.72% |
| 2026-04-29 | 31.31 | 31.97 | 31.10 | 31.77 | +1.60% | 0.79 | 3.26% |
| 2026-04-28 | 31.51 | 32.35 | 30.90 | 31.27 | -0.38% | 1.03 | 4.21% |
| 2026-04-27 | 30.68 | 31.50 | 30.51 | 31.39 | +0.58% | 0.80 | 2.15% |
| 2026-04-24 | 30.99 | 31.99 | 30.31 | 31.21 | +1.17% | 1.23 | 3.27% |
| 2026-04-23 | 31.58 | 32.07 | 30.81 | 30.85 | -3.20% | 0.94 | 2.50% |
| 2026-04-22 | 31.30 | 32.48 | 30.91 | 31.87 | +1.46% | 1.11 | 2.92% |