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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.53 | 33.70 | 32.59 | 32.78 | -2.24% | 0.72 | 1.83% |
| 2025-11-18 | 34.19 | 34.19 | 33.23 | 33.53 | -1.84% | 0.72 | 1.78% |
| 2025-11-17 | 33.93 | 34.43 | 33.41 | 34.16 | +0.77% | 1.01 | 2.47% |
| 2025-11-14 | 34.50 | 35.11 | 33.90 | 33.90 | -2.92% | 1.17 | 2.82% |
| 2025-11-13 | 34.22 | 34.96 | 33.61 | 34.92 | +3.13% | 1.39 | 3.36% |
| 2025-11-12 | 34.30 | 35.11 | 33.69 | 33.86 | -1.63% | 1.37 | 3.32% |
| 2025-11-11 | 34.69 | 35.24 | 34.23 | 34.42 | -1.01% | 0.88 | 2.11% |
| 2025-11-10 | 35.36 | 35.74 | 34.71 | 34.77 | -1.70% | 1.14 | 2.72% |
| 2025-11-07 | 36.40 | 36.40 | 35.20 | 35.37 | -2.59% | 1.25 | 2.93% |
| 2025-11-06 | 35.60 | 36.31 | 35.44 | 36.31 | +1.57% | 1.11 | 2.58% |
| 2025-11-05 | 36.33 | 36.33 | 35.00 | 35.75 | -2.14% | 1.62 | 3.78% |
| 2025-11-04 | 38.80 | 38.80 | 36.38 | 36.53 | -6.36% | 1.96 | 4.39% |
| 2025-11-03 | 39.00 | 39.41 | 38.16 | 39.01 | +0.03% | 1.82 | 3.91% |
| 2025-10-31 | 38.43 | 40.28 | 37.33 | 39.00 | +1.43% | 3.05 | 6.52% |
| 2025-10-30 | 38.80 | 41.60 | 38.42 | 38.45 | +0.05% | 3.97 | 8.32% |
| 2025-10-29 | 38.41 | 38.96 | 37.47 | 38.43 | -0.62% | 1.65 | 3.61% |
| 2025-10-28 | 39.07 | 39.82 | 38.51 | 38.67 | -2.47% | 1.71 | 3.65% |
| 2025-10-27 | 40.07 | 40.50 | 38.47 | 39.65 | -0.53% | 2.90 | 6.15% |
| 2025-10-24 | 40.51 | 42.62 | 39.50 | 39.86 | +0.23% | 5.09 | 10.35% |
| 2025-10-23 | 37.79 | 41.47 | 37.59 | 39.77 | +4.93% | 6.14 | 12.82% |