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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.01 | 47.45 | 43.75 | 45.88 | +1.12% | 6.54 | 26.93% |
| 2025-08-18 | 40.33 | 45.39 | 40.33 | 45.37 | +17.30% | 7.46 | 32.13% |
| 2025-08-15 | 37.73 | 38.83 | 37.07 | 38.68 | +2.85% | 3.47 | 17.16% |
| 2025-08-14 | 40.01 | 40.84 | 37.60 | 37.61 | -7.91% | 5.15 | 24.81% |
| 2025-08-13 | 38.54 | 41.66 | 38.00 | 40.84 | +5.07% | 6.46 | 30.62% |
| 2025-08-12 | 39.01 | 39.78 | 38.01 | 38.87 | +0.03% | 4.60 | 22.30% |
| 2025-08-11 | 38.30 | 39.67 | 37.80 | 38.86 | -1.35% | 6.50 | 31.59% |
| 2025-08-08 | 35.70 | 43.47 | 35.50 | 39.39 | +6.52% | 9.08 | 43.14% |
| 2025-08-07 | 34.40 | 38.58 | 34.18 | 36.98 | +7.50% | 7.79 | 40.21% |
| 2025-08-06 | 33.01 | 36.17 | 32.91 | 34.40 | +5.62% | 7.74 | 42.04% |
| 2025-08-05 | 33.24 | 33.38 | 30.96 | 32.57 | +4.42% | 6.48 | 37.99% |
| 2025-08-04 | 27.56 | 31.89 | 27.56 | 31.19 | +12.36% | 7.31 | 45.39% |
| 2025-08-01 | 28.66 | 28.95 | 27.70 | 27.76 | -2.84% | 2.31 | 15.46% |
| 2025-07-31 | 29.50 | 29.50 | 28.25 | 28.57 | -4.10% | 3.81 | 24.84% |
| 2025-07-30 | 29.34 | 30.66 | 28.60 | 29.79 | +1.46% | 5.25 | 33.06% |
| 2025-07-29 | 29.17 | 29.60 | 28.61 | 29.36 | -0.34% | 4.27 | 27.54% |
| 2025-07-28 | 28.58 | 30.50 | 28.58 | 29.46 | +4.80% | 5.10 | 32.65% |
| 2025-07-25 | 29.43 | 29.46 | 28.11 | 28.11 | -5.67% | 5.20 | 34.08% |
| 2025-07-24 | 28.81 | 31.77 | 28.81 | 29.80 | -0.03% | 7.47 | 46.49% |
| 2025-07-23 | 37.50 | 38.48 | 29.81 | 29.81 | -16.05% | 11.74 | 66.12% |