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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.71 | 35.51 | 34.70 | 35.51 | +20.01% | 3.27 | 17.37% |
| 2025-07-21 | 24.66 | 29.59 | 24.18 | 29.59 | +19.99% | 5.80 | 39.90% |
| 2025-07-18 | 23.55 | 24.99 | 23.30 | 24.66 | +5.52% | 2.66 | 20.56% |
| 2025-07-17 | 23.30 | 23.46 | 23.16 | 23.37 | +0.30% | 0.58 | 4.64% |
| 2025-07-16 | 23.40 | 23.59 | 23.15 | 23.30 | -0.43% | 0.62 | 4.97% |
| 2025-07-15 | 23.68 | 23.78 | 23.12 | 23.40 | -1.22% | 0.85 | 6.80% |
| 2025-07-14 | 22.99 | 24.04 | 22.82 | 23.69 | +3.95% | 1.58 | 12.50% |
| 2025-07-11 | 22.95 | 23.14 | 22.61 | 22.79 | -0.52% | 0.63 | 5.14% |
| 2025-07-10 | 23.08 | 23.27 | 22.70 | 22.91 | -0.78% | 0.56 | 4.59% |
| 2025-07-09 | 23.29 | 23.45 | 22.90 | 23.09 | -0.82% | 0.74 | 6.00% |
| 2025-07-08 | 22.96 | 23.36 | 22.59 | 23.28 | +2.11% | 0.99 | 8.03% |
| 2025-07-07 | 22.16 | 22.90 | 22.16 | 22.80 | +1.83% | 0.67 | 5.53% |
| 2025-07-04 | 22.81 | 22.98 | 22.35 | 22.39 | -2.48% | 0.98 | 8.17% |
| 2025-07-03 | 23.05 | 23.32 | 22.65 | 22.96 | -0.86% | 1.43 | 11.66% |
| 2025-07-02 | 22.81 | 24.19 | 22.61 | 23.16 | +2.84% | 2.34 | 18.82% |
| 2025-07-01 | 22.70 | 22.77 | 22.23 | 22.52 | -0.75% | 0.65 | 5.43% |
| 2025-06-30 | 22.30 | 22.78 | 22.10 | 22.69 | +1.75% | 0.78 | 6.47% |
| 2025-06-27 | 21.77 | 22.40 | 21.77 | 22.30 | +2.48% | 0.89 | 7.49% |
| 2025-06-26 | 21.97 | 22.08 | 21.73 | 21.76 | -0.41% | 0.44 | 3.77% |
| 2025-06-25 | 21.74 | 21.95 | 21.60 | 21.85 | +0.60% | 0.49 | 4.19% |