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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.00 | 30.01 | 27.97 | 28.36 | -6.80% | 0.98 | 2.82% |
| 2026-03-20 | 31.39 | 31.53 | 30.42 | 30.43 | -2.06% | 0.60 | 1.61% |
| 2026-03-19 | 31.50 | 31.73 | 30.90 | 31.07 | -2.82% | 0.47 | 1.26% |
| 2026-03-18 | 31.62 | 32.02 | 31.28 | 31.97 | +1.56% | 0.38 | 1.01% |
| 2026-03-17 | 32.44 | 32.71 | 31.42 | 31.48 | -2.96% | 0.57 | 1.49% |
| 2026-03-16 | 32.49 | 32.50 | 31.50 | 32.44 | -0.15% | 0.59 | 1.53% |
| 2026-03-13 | 32.99 | 33.28 | 32.42 | 32.49 | -1.22% | 0.60 | 1.52% |
| 2026-03-12 | 34.19 | 34.46 | 32.80 | 32.89 | -3.91% | 1.00 | 2.51% |
| 2026-03-11 | 34.92 | 35.09 | 34.13 | 34.23 | -1.52% | 0.72 | 1.75% |
| 2026-03-10 | 34.54 | 34.86 | 34.00 | 34.76 | +1.88% | 0.93 | 2.25% |
| 2026-03-09 | 34.07 | 34.20 | 32.55 | 34.12 | -0.52% | 1.14 | 2.86% |
| 2026-03-06 | 34.34 | 34.72 | 34.12 | 34.30 | -0.12% | 0.60 | 1.45% |
| 2026-03-05 | 34.96 | 35.15 | 34.10 | 34.34 | +1.00% | 0.79 | 1.92% |
| 2026-03-04 | 34.21 | 34.97 | 33.80 | 34.00 | -0.76% | 1.28 | 3.11% |
| 2026-03-03 | 37.23 | 37.45 | 34.20 | 34.26 | -8.22% | 1.77 | 4.15% |
| 2026-03-02 | 37.56 | 37.75 | 36.90 | 37.33 | -2.00% | 1.13 | 2.51% |
| 2026-02-27 | 38.00 | 38.23 | 37.18 | 38.09 | -1.19% | 1.31 | 2.89% |
| 2026-02-26 | 37.00 | 38.98 | 36.66 | 38.55 | +4.19% | 2.50 | 5.50% |
| 2026-02-25 | 35.60 | 37.19 | 35.45 | 37.00 | +4.20% | 1.61 | 3.68% |
| 2026-02-24 | 35.00 | 35.60 | 34.58 | 35.51 | +1.98% | 0.83 | 1.96% |