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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.00 | 41.47 | 38.21 | 40.22 | +3.50% | 4.99 | 10.35% |
| 2025-09-15 | 36.60 | 39.47 | 36.20 | 38.86 | +5.43% | 4.90 | 10.71% |
| 2025-09-12 | 36.22 | 37.62 | 35.60 | 36.86 | +1.99% | 4.07 | 20.85% |
| 2025-09-11 | 35.60 | 36.65 | 34.59 | 36.14 | +0.56% | 3.90 | 20.57% |
| 2025-09-10 | 36.94 | 36.94 | 34.50 | 35.94 | -2.71% | 4.16 | 21.88% |
| 2025-09-09 | 36.81 | 37.58 | 35.52 | 36.94 | -1.12% | 4.77 | 24.51% |
| 2025-09-08 | 34.18 | 38.06 | 34.18 | 37.36 | +10.57% | 7.56 | 38.89% |
| 2025-09-05 | 33.98 | 34.40 | 33.35 | 33.79 | -1.00% | 2.04 | 11.30% |
| 2025-09-04 | 34.77 | 35.48 | 33.18 | 34.13 | -2.29% | 2.84 | 15.45% |
| 2025-09-03 | 34.40 | 35.90 | 33.53 | 34.93 | +0.92% | 4.15 | 22.30% |
| 2025-09-02 | 35.60 | 35.66 | 33.48 | 34.61 | -2.92% | 2.59 | 14.16% |
| 2025-09-01 | 36.06 | 36.17 | 35.21 | 35.65 | -0.22% | 1.70 | 8.96% |
| 2025-08-29 | 36.52 | 36.52 | 35.44 | 35.73 | -2.16% | 2.19 | 11.47% |
| 2025-08-28 | 37.67 | 37.67 | 35.03 | 36.52 | -2.41% | 3.32 | 17.19% |
| 2025-08-27 | 40.98 | 41.58 | 37.16 | 37.42 | -5.29% | 3.43 | 16.42% |
| 2025-08-26 | 42.40 | 42.40 | 39.32 | 39.51 | -7.25% | 3.37 | 15.63% |
| 2025-08-25 | 42.84 | 44.00 | 41.88 | 42.60 | -1.53% | 2.94 | 12.92% |
| 2025-08-22 | 44.61 | 44.95 | 42.86 | 43.26 | -3.61% | 3.73 | 16.07% |
| 2025-08-21 | 45.36 | 45.88 | 43.51 | 44.88 | -1.25% | 3.05 | 12.85% |
| 2025-08-20 | 45.50 | 46.06 | 43.50 | 45.45 | -0.94% | 3.71 | 15.49% |