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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.13 | 31.49 | 30.96 | 31.41 | +0.32% | 0.48 | 1.27% |
| 2026-04-20 | 31.12 | 31.70 | 31.02 | 31.31 | +0.51% | 0.64 | 1.70% |
| 2026-04-17 | 30.59 | 31.41 | 30.30 | 31.15 | +1.63% | 0.63 | 1.69% |
| 2026-04-16 | 30.58 | 30.73 | 30.41 | 30.65 | +1.19% | 0.51 | 1.40% |
| 2026-04-15 | 30.89 | 30.99 | 30.23 | 30.29 | -1.43% | 0.45 | 1.24% |
| 2026-04-14 | 30.69 | 30.88 | 30.36 | 30.73 | +1.32% | 0.45 | 1.22% |
| 2026-04-13 | 30.68 | 30.69 | 30.16 | 30.33 | -1.21% | 0.43 | 1.17% |
| 2026-04-10 | 30.68 | 31.30 | 30.51 | 30.70 | +1.02% | 0.67 | 1.81% |
| 2026-04-09 | 30.19 | 30.48 | 29.95 | 30.39 | +0.03% | 0.67 | 1.84% |
| 2026-04-08 | 29.30 | 30.38 | 29.30 | 30.38 | +5.67% | 0.74 | 2.04% |
| 2026-04-07 | 28.11 | 29.06 | 28.11 | 28.75 | +2.28% | 0.61 | 1.78% |
| 2026-04-03 | 28.98 | 29.30 | 28.02 | 28.11 | -3.00% | 0.62 | 1.82% |
| 2026-04-02 | 29.50 | 29.85 | 28.78 | 28.98 | -1.76% | 0.54 | 1.54% |
| 2026-04-01 | 29.98 | 29.98 | 29.22 | 29.50 | +0.96% | 0.58 | 1.64% |
| 2026-03-31 | 29.39 | 30.28 | 29.13 | 29.22 | -0.58% | 0.68 | 1.91% |
| 2026-03-30 | 28.99 | 29.78 | 28.76 | 29.39 | -0.20% | 0.41 | 1.16% |
| 2026-03-27 | 28.76 | 29.59 | 28.71 | 29.45 | +1.34% | 0.45 | 1.28% |
| 2026-03-26 | 29.55 | 29.95 | 28.90 | 29.06 | -1.22% | 0.55 | 1.57% |
| 2026-03-25 | 28.90 | 29.95 | 28.85 | 29.42 | +1.98% | 0.58 | 1.62% |
| 2026-03-24 | 29.10 | 29.31 | 27.96 | 28.85 | +1.73% | 0.72 | 2.09% |