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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.00 | 35.38 | 34.71 | 34.82 | -0.51% | 0.50 | 1.18% |
| 2026-02-12 | 34.90 | 35.74 | 34.75 | 35.00 | +0.29% | 0.76 | 1.79% |
| 2026-02-11 | 34.95 | 35.37 | 34.71 | 34.90 | -0.37% | 0.50 | 1.18% |
| 2026-02-10 | 35.25 | 35.34 | 34.92 | 35.03 | -0.60% | 0.65 | 1.55% |
| 2026-02-09 | 34.89 | 35.85 | 34.84 | 35.24 | +2.14% | 0.76 | 1.80% |
| 2026-02-06 | 34.52 | 34.98 | 34.20 | 34.50 | -0.23% | 0.69 | 1.67% |
| 2026-02-05 | 35.42 | 36.00 | 34.47 | 34.58 | -2.62% | 1.14 | 2.70% |
| 2026-02-04 | 36.52 | 36.99 | 35.41 | 35.51 | -2.79% | 0.90 | 2.09% |
| 2026-02-03 | 35.63 | 36.63 | 35.38 | 36.53 | +3.10% | 0.81 | 1.87% |
| 2026-02-02 | 36.72 | 37.50 | 35.40 | 35.43 | -4.37% | 1.26 | 2.90% |
| 2026-01-30 | 36.52 | 37.49 | 36.19 | 37.05 | +0.60% | 1.14 | 2.58% |
| 2026-01-29 | 37.68 | 38.38 | 36.37 | 36.83 | -2.57% | 1.47 | 3.29% |
| 2026-01-28 | 38.50 | 40.50 | 37.44 | 37.80 | -1.49% | 2.21 | 4.79% |
| 2026-01-27 | 37.68 | 38.49 | 36.51 | 38.37 | +1.51% | 1.15 | 2.56% |
| 2026-01-26 | 39.00 | 39.93 | 37.21 | 37.80 | -3.28% | 1.76 | 3.85% |
| 2026-01-23 | 38.13 | 39.54 | 38.13 | 39.08 | +2.49% | 1.50 | 3.21% |
| 2026-01-22 | 38.30 | 38.80 | 37.93 | 38.13 | -1.06% | 0.98 | 2.12% |
| 2026-01-21 | 37.99 | 39.27 | 37.71 | 38.54 | +1.00% | 1.23 | 2.65% |
| 2026-01-20 | 39.45 | 39.91 | 37.60 | 38.16 | -3.25% | 1.82 | 3.93% |
| 2026-01-19 | 40.49 | 40.87 | 39.31 | 39.44 | -1.15% | 2.19 | 4.57% |