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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.48 | 30.87 | 29.96 | 30.73 | +1.42% | 0.76 | 2.09% |
| 2025-12-16 | 31.36 | 31.36 | 30.00 | 30.30 | -3.38% | 0.95 | 2.61% |
| 2025-12-15 | 31.51 | 31.91 | 31.25 | 31.36 | -1.07% | 0.61 | 1.62% |
| 2025-12-12 | 31.52 | 32.04 | 31.01 | 31.70 | +0.51% | 0.86 | 2.26% |
| 2025-12-11 | 32.01 | 32.68 | 31.54 | 31.54 | -1.50% | 0.85 | 2.21% |
| 2025-12-10 | 32.68 | 33.06 | 31.85 | 32.02 | -2.50% | 1.28 | 3.30% |
| 2025-12-09 | 33.56 | 33.90 | 32.65 | 32.84 | -1.02% | 1.21 | 3.04% |
| 2025-12-08 | 33.00 | 33.47 | 32.53 | 33.18 | +0.73% | 1.30 | 3.28% |
| 2025-12-05 | 31.50 | 33.10 | 31.23 | 32.94 | +3.72% | 1.51 | 3.87% |
| 2025-12-04 | 31.72 | 32.32 | 31.51 | 31.76 | +0.16% | 0.56 | 1.47% |
| 2025-12-03 | 32.16 | 32.16 | 31.50 | 31.71 | -0.66% | 0.50 | 1.30% |
| 2025-12-02 | 32.88 | 32.91 | 31.90 | 31.92 | -3.56% | 0.73 | 1.89% |
| 2025-12-01 | 32.54 | 33.67 | 32.37 | 33.10 | +2.35% | 1.26 | 3.16% |
| 2025-11-28 | 31.92 | 32.46 | 31.73 | 32.34 | +1.28% | 0.62 | 1.61% |
| 2025-11-27 | 32.26 | 32.49 | 31.87 | 31.93 | -0.28% | 0.54 | 1.41% |
| 2025-11-26 | 32.01 | 32.84 | 31.89 | 32.02 | -0.56% | 0.68 | 1.75% |
| 2025-11-25 | 32.28 | 32.84 | 31.90 | 32.20 | +1.58% | 0.87 | 2.23% |
| 2025-11-24 | 31.52 | 31.89 | 31.12 | 31.70 | +0.79% | 0.69 | 1.82% |
| 2025-11-21 | 32.25 | 32.64 | 30.88 | 31.45 | -3.44% | 1.14 | 3.00% |
| 2025-11-20 | 32.90 | 33.32 | 32.48 | 32.57 | -0.64% | 0.55 | 1.41% |