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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.06 | 21.76 | 21.02 | 21.72 | +3.38% | 0.52 | 4.57% |
| 2025-06-23 | 20.63 | 21.15 | 20.63 | 21.01 | +1.01% | 0.37 | 3.34% |
| 2025-06-20 | 21.12 | 21.49 | 20.72 | 20.80 | -1.52% | 0.42 | 3.72% |
| 2025-06-19 | 21.67 | 21.93 | 21.11 | 21.12 | -2.63% | 0.51 | 4.45% |
| 2025-06-18 | 21.76 | 21.87 | 21.41 | 21.69 | -0.41% | 0.36 | 3.15% |
| 2025-06-17 | 21.91 | 22.10 | 21.60 | 21.78 | -0.46% | 0.36 | 3.07% |
| 2025-06-16 | 21.29 | 22.06 | 21.29 | 21.88 | +1.91% | 0.43 | 3.74% |
| 2025-06-13 | 21.78 | 21.91 | 21.32 | 21.47 | -2.00% | 0.41 | 3.56% |
| 2025-06-12 | 21.72 | 22.05 | 21.63 | 21.91 | +0.73% | 0.43 | 3.68% |
| 2025-06-11 | 21.55 | 22.00 | 21.55 | 21.75 | +1.06% | 0.52 | 4.49% |
| 2025-06-10 | 22.30 | 22.50 | 21.30 | 21.52 | -1.55% | 0.71 | 6.11% |
| 2025-06-09 | 21.71 | 21.99 | 21.61 | 21.86 | +0.97% | 0.38 | 3.27% |
| 2025-06-06 | 21.85 | 21.85 | 21.38 | 21.65 | -0.55% | 0.38 | 3.26% |
| 2025-06-05 | 21.25 | 22.10 | 20.98 | 21.77 | +3.02% | 0.82 | 7.05% |
| 2025-06-04 | 21.01 | 21.34 | 20.99 | 21.13 | +0.76% | 0.31 | 2.73% |
| 2025-06-03 | 20.74 | 21.18 | 20.71 | 20.97 | +0.57% | 0.33 | 2.89% |
| 2025-05-30 | 21.51 | 21.51 | 20.82 | 20.85 | -3.06% | 0.43 | 3.86% |
| 2025-05-29 | 21.26 | 21.77 | 21.26 | 21.51 | +1.36% | 0.49 | 4.29% |
| 2025-05-28 | 21.45 | 21.74 | 21.10 | 21.22 | -1.02% | 0.38 | 3.31% |
| 2025-05-27 | 21.67 | 21.76 | 21.33 | 21.44 | -0.83% | 0.34 | 2.98% |