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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.37 | 21.66 | 21.29 | 21.62 | +0.70% | 0.44 | 3.83% |
| 2025-05-23 | 21.60 | 21.96 | 21.37 | 21.47 | 0.00% | 0.56 | 4.85% |
| 2025-05-22 | 21.74 | 22.18 | 21.43 | 21.47 | -1.87% | 0.54 | 4.61% |
| 2025-05-21 | 22.38 | 22.38 | 21.82 | 21.88 | -2.05% | 0.52 | 4.45% |
| 2025-05-20 | 21.95 | 22.37 | 21.64 | 22.34 | +1.45% | 0.63 | 5.32% |
| 2025-05-19 | 21.83 | 22.12 | 21.50 | 22.02 | +0.87% | 0.49 | 4.20% |
| 2025-05-16 | 21.73 | 22.11 | 21.56 | 21.83 | +0.46% | 0.44 | 3.75% |
| 2025-05-15 | 21.92 | 21.92 | 21.47 | 21.73 | -0.86% | 0.42 | 3.66% |
| 2025-05-14 | 22.19 | 22.27 | 21.80 | 21.92 | -0.99% | 0.54 | 4.59% |
| 2025-05-13 | 22.60 | 22.69 | 22.11 | 22.14 | -1.29% | 0.55 | 4.57% |
| 2025-05-12 | 22.24 | 22.48 | 22.05 | 22.43 | +1.99% | 0.75 | 6.24% |
| 2025-05-09 | 22.21 | 22.41 | 21.82 | 21.99 | -1.56% | 0.68 | 5.74% |
| 2025-05-08 | 21.51 | 22.38 | 21.21 | 22.34 | +3.37% | 0.98 | 8.26% |
| 2025-05-07 | 21.81 | 22.05 | 21.33 | 21.61 | +0.32% | 0.72 | 6.20% |
| 2025-05-06 | 21.11 | 21.57 | 21.11 | 21.54 | +2.56% | 0.62 | 5.40% |