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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.45 | 40.98 | 38.26 | 39.90 | +5.56% | 4.40 | 9.16% |
| 2026-01-15 | 37.64 | 38.49 | 36.91 | 37.80 | -0.11% | 1.61 | 3.57% |
| 2026-01-14 | 36.70 | 39.10 | 36.55 | 37.84 | +2.91% | 3.16 | 6.95% |
| 2026-01-13 | 38.40 | 38.40 | 36.69 | 36.77 | -4.24% | 2.42 | 5.39% |
| 2026-01-12 | 38.21 | 38.90 | 37.65 | 38.40 | +2.13% | 2.92 | 6.37% |
| 2026-01-09 | 37.83 | 38.18 | 37.07 | 37.60 | -0.87% | 2.46 | 5.46% |
| 2026-01-08 | 38.07 | 38.88 | 37.50 | 37.93 | -1.33% | 3.05 | 6.70% |
| 2026-01-07 | 38.91 | 40.10 | 37.88 | 38.44 | +1.24% | 6.08 | 12.98% |
| 2026-01-06 | 36.00 | 38.86 | 35.33 | 37.97 | +5.97% | 5.41 | 12.16% |
| 2026-01-05 | 37.54 | 37.83 | 35.45 | 35.83 | -5.36% | 4.86 | 11.30% |
| 2025-12-31 | 36.56 | 38.97 | 35.70 | 37.86 | +2.10% | 5.82 | 12.90% |
| 2025-12-30 | 35.11 | 39.06 | 34.50 | 37.08 | +11.35% | 6.78 | 15.41% |
| 2025-12-29 | 33.20 | 33.49 | 32.88 | 33.30 | 0.00% | 0.88 | 2.21% |
| 2025-12-26 | 33.75 | 33.99 | 33.18 | 33.30 | -1.62% | 1.15 | 2.87% |
| 2025-12-25 | 33.21 | 33.96 | 33.15 | 33.85 | +1.38% | 1.49 | 3.70% |
| 2025-12-24 | 33.58 | 33.80 | 32.59 | 33.39 | +0.39% | 2.02 | 5.05% |
| 2025-12-23 | 31.51 | 34.20 | 31.50 | 33.26 | +6.50% | 3.37 | 8.49% |
| 2025-12-22 | 30.71 | 31.45 | 30.71 | 31.23 | +1.73% | 0.65 | 1.74% |
| 2025-12-19 | 30.68 | 31.05 | 30.44 | 30.70 | +0.07% | 0.64 | 1.73% |
| 2025-12-18 | 30.51 | 31.29 | 30.28 | 30.68 | -0.16% | 0.53 | 1.42% |