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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.88 | 38.73 | 35.12 | 37.90 | +8.22% | 4.98 | 11.16% |
| 2025-10-21 | 34.34 | 35.88 | 34.34 | 35.02 | +2.40% | 1.29 | 3.06% |
| 2025-10-20 | 34.56 | 35.03 | 33.60 | 34.20 | +0.50% | 1.01 | 2.45% |
| 2025-10-17 | 34.80 | 35.45 | 33.96 | 34.03 | -2.94% | 0.89 | 2.15% |
| 2025-10-16 | 36.15 | 36.25 | 34.80 | 35.06 | -3.36% | 1.13 | 2.66% |
| 2025-10-15 | 35.02 | 36.42 | 34.18 | 36.28 | +4.55% | 1.74 | 4.11% |
| 2025-10-14 | 37.75 | 38.05 | 34.51 | 34.70 | -4.06% | 2.35 | 5.44% |
| 2025-10-13 | 34.68 | 36.63 | 34.50 | 36.17 | -2.38% | 1.36 | 3.15% |
| 2025-10-10 | 38.37 | 38.68 | 37.01 | 37.05 | -3.44% | 1.58 | 3.51% |
| 2025-10-09 | 37.94 | 38.79 | 37.52 | 38.37 | +0.89% | 1.50 | 3.26% |
| 2025-09-30 | 39.54 | 39.97 | 37.83 | 38.03 | -3.79% | 2.06 | 4.44% |
| 2025-09-29 | 39.31 | 40.36 | 39.18 | 39.53 | +0.20% | 1.71 | 3.60% |
| 2025-09-26 | 39.89 | 40.88 | 39.30 | 39.45 | -3.69% | 2.43 | 5.06% |
| 2025-09-25 | 41.31 | 42.49 | 40.47 | 40.96 | -0.05% | 3.49 | 7.04% |
| 2025-09-24 | 41.06 | 41.19 | 39.83 | 40.98 | -2.08% | 3.79 | 7.77% |
| 2025-09-23 | 37.50 | 42.90 | 36.65 | 41.85 | +12.08% | 5.10 | 10.78% |
| 2025-09-22 | 37.39 | 37.95 | 36.90 | 37.34 | -0.93% | 1.75 | 3.91% |
| 2025-09-19 | 38.59 | 39.25 | 37.48 | 37.69 | -3.28% | 2.39 | 5.21% |
| 2025-09-18 | 39.51 | 41.40 | 38.00 | 38.97 | -1.89% | 4.44 | 9.29% |
| 2025-09-17 | 39.86 | 40.78 | 39.10 | 39.72 | -1.24% | 3.59 | 7.53% |