密封科技(301020)股票行情
密封科技(301020)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 21.65 | 21.85 | 0.08 | 0.37% | 21.53 | 22.10 | 12664 | 2773.01 | 0.87% | 0.00 |
| 2025-12-17 | 22.01 | 21.77 | -0.40 | -1.80% | 21.31 | 22.38 | 24622 | 5343.51 | 1.68% | 0.00 |
| 2025-12-16 | 23.10 | 22.17 | -0.98 | -4.23% | 22.07 | 23.10 | 27679 | 6213.66 | 1.89% | 0.00 |
| 2025-12-15 | 22.93 | 23.15 | 0.25 | 1.09% | 22.50 | 23.59 | 39116 | 9011.17 | 2.67% | 0.00 |
| 2025-12-12 | 24.43 | 22.90 | 0.67 | 3.01% | 22.85 | 24.43 | 58494 | 13697.40 | 4.00% | 0.00 |
| 2025-12-11 | 22.80 | 22.23 | -0.57 | -2.50% | 22.22 | 22.86 | 13341 | 2994.72 | 0.91% | 0.00 |
| 2025-12-10 | 22.63 | 22.80 | -0.04 | -0.18% | 22.55 | 23.00 | 15099 | 3439.53 | 1.03% | 0.00 |
| 2025-12-09 | 22.58 | 22.84 | 0.26 | 1.15% | 22.58 | 23.50 | 30534 | 7038.56 | 2.09% | 0.00 |
| 2025-12-08 | 22.52 | 22.58 | 0.10 | 0.44% | 22.51 | 22.70 | 6641 | 1501.47 | 0.45% | 0.00 |
| 2025-12-05 | 22.11 | 22.48 | 0.37 | 1.67% | 22.01 | 22.54 | 8226 | 1838.38 | 0.56% | 0.00 |
| 2025-12-04 | 22.40 | 22.11 | -0.29 | -1.29% | 22.06 | 22.40 | 6717 | 1491.69 | 0.46% | 0.00 |
| 2025-12-03 | 22.62 | 22.40 | -0.12 | -0.53% | 22.22 | 22.67 | 8662 | 1937.94 | 0.59% | 0.00 |
| 2025-12-02 | 22.74 | 22.52 | -0.29 | -1.27% | 22.46 | 22.74 | 8900 | 2008.92 | 0.61% | 0.00 |
| 2025-12-01 | 22.43 | 22.81 | 0.47 | 2.10% | 22.43 | 22.95 | 15094 | 3432.93 | 1.03% | 0.00 |
| 2025-11-28 | 22.48 | 22.34 | 0.16 | 0.72% | 22.13 | 22.48 | 9629 | 2152.69 | 0.66% | 0.00 |
| 2025-11-27 | 22.44 | 22.18 | 0.22 | 1.00% | 21.82 | 22.44 | 8919 | 1980.37 | 0.61% | 0.00 |
| 2025-11-26 | 22.01 | 21.96 | -0.02 | -0.09% | 21.86 | 22.32 | 9280 | 2048.77 | 0.63% | 0.00 |
| 2025-11-25 | 22.04 | 21.98 | 0.04 | 0.18% | 21.98 | 22.48 | 10906 | 2428.19 | 0.74% | 0.00 |
| 2025-11-24 | 21.76 | 21.94 | 0.29 | 1.34% | 21.60 | 22.14 | 8725 | 1908.02 | 0.60% | 0.00 |
| 2025-11-21 | 22.64 | 21.65 | -1.02 | -4.50% | 21.50 | 22.87 | 17754 | 3917.35 | 1.21% | 0.00 |
| 2025-11-20 | 22.99 | 22.67 | -0.03 | -0.13% | 22.62 | 22.99 | 8223 | 1872.48 | 0.56% | 0.00 |
| 2025-11-19 | 22.96 | 22.70 | -0.33 | -1.43% | 22.60 | 23.15 | 15494 | 3531.96 | 1.06% | 0.00 |
| 2025-11-18 | 23.43 | 23.03 | -0.54 | -2.29% | 22.88 | 23.65 | 24894 | 5753.71 | 1.70% | 0.00 |
| 2025-11-17 | 23.84 | 23.57 | -0.32 | -1.34% | 23.42 | 23.89 | 19740 | 4661.89 | 1.35% | 0.00 |
| 2025-11-14 | 23.43 | 23.89 | 0.51 | 2.18% | 23.32 | 24.30 | 43456 | 10391.91 | 2.97% | 0.00 |
| 2025-11-13 | 23.40 | 23.38 | 0.04 | 0.17% | 23.15 | 23.45 | 12801 | 2987.06 | 0.87% | 0.00 |
| 2025-11-12 | 23.47 | 23.34 | -0.08 | -0.34% | 23.19 | 23.50 | 11194 | 2611.82 | 0.76% | 0.00 |
| 2025-11-11 | 23.61 | 23.42 | -0.13 | -0.55% | 23.30 | 23.63 | 12454 | 2916.10 | 0.85% | 0.00 |
| 2025-11-10 | 23.53 | 23.55 | -0.01 | -0.04% | 23.40 | 23.69 | 10474 | 2463.68 | 0.72% | 0.00 |
| 2025-11-07 | 23.90 | 23.56 | -0.39 | -1.63% | 23.44 | 23.90 | 16268 | 3847.83 | 1.11% | 0.00 |
| 2025-11-06 | 23.84 | 23.95 | 0.13 | 0.55% | 23.62 | 23.98 | 18410 | 4389.40 | 1.26% | 50.00 |
| 2025-11-05 | 23.19 | 23.82 | 0.35 | 1.49% | 23.19 | 23.98 | 30428 | 7240.61 | 2.08% | 0.00 |
| 2025-11-04 | 23.48 | 23.47 | 0.00 | 0.00% | 23.25 | 23.70 | 13155 | 3089.07 | 0.90% | 0.00 |
| 2025-11-03 | 23.42 | 23.47 | 0.07 | 0.30% | 23.26 | 23.54 | 9371 | 2194.18 | 0.64% | 0.00 |
| 2025-10-31 | 23.26 | 23.40 | 0.14 | 0.60% | 23.02 | 23.52 | 11779 | 2757.55 | 0.80% | 0.00 |
| 2025-10-30 | 23.48 | 23.26 | -0.32 | -1.36% | 23.20 | 23.68 | 14541 | 3405.11 | 0.99% | 0.00 |
| 2025-10-29 | 23.78 | 23.58 | -0.17 | -0.72% | 23.46 | 23.78 | 12921 | 3044.19 | 0.88% | 0.00 |
| 2025-10-28 | 23.52 | 23.75 | 0.17 | 0.72% | 23.36 | 23.90 | 19491 | 4621.60 | 1.33% | 0.00 |
| 2025-10-27 | 23.42 | 23.58 | 0.50 | 2.17% | 22.97 | 23.68 | 21797 | 5093.65 | 1.49% | 0.00 |
| 2025-10-24 | 23.30 | 23.08 | 0.02 | 0.09% | 22.87 | 23.30 | 13226 | 3049.48 | 0.90% | 0.00 |
| 2025-10-23 | 22.55 | 23.06 | 0.36 | 1.59% | 22.55 | 23.08 | 19208 | 4394.87 | 1.31% | 0.00 |
| 2025-10-22 | 22.48 | 22.70 | 0.06 | 0.27% | 22.48 | 22.79 | 11682 | 2649.13 | 0.80% | 0.00 |
| 2025-10-21 | 22.38 | 22.64 | 0.39 | 1.75% | 22.11 | 22.68 | 15047 | 3387.21 | 1.03% | 0.00 |
| 2025-10-20 | 21.95 | 22.25 | 0.41 | 1.88% | 21.95 | 22.48 | 12460 | 2776.34 | 0.85% | 0.00 |
| 2025-10-17 | 22.43 | 21.84 | -0.59 | -2.63% | 21.84 | 22.51 | 13400 | 2967.42 | 0.92% | 0.00 |
| 2025-10-16 | 22.49 | 22.43 | -0.08 | -0.36% | 22.35 | 22.95 | 14955 | 3372.40 | 1.02% | 0.00 |
| 2025-10-15 | 22.66 | 22.51 | -0.15 | -0.66% | 22.41 | 22.89 | 19983 | 4518.46 | 1.36% | 0.00 |
| 2025-10-14 | 22.56 | 22.66 | 0.16 | 0.71% | 22.52 | 24.18 | 27132 | 6301.15 | 1.85% | 0.00 |
| 2025-10-13 | 22.46 | 22.50 | -0.35 | -1.53% | 21.40 | 22.60 | 16187 | 3602.31 | 1.11% | 0.00 |
| 2025-10-10 | 22.85 | 22.85 | 0.02 | 0.09% | 22.76 | 23.15 | 11698 | 2685.26 | 0.80% | 0.00 |
| 2025-10-09 | 22.75 | 22.83 | 0.08 | 0.35% | 22.46 | 22.97 | 12585 | 2864.33 | 0.86% | 0.00 |
| 2025-09-30 | 22.88 | 22.75 | -0.06 | -0.26% | 22.64 | 22.88 | 10271 | 2336.47 | 0.70% | 0.00 |
| 2025-09-29 | 22.38 | 22.81 | 0.43 | 1.92% | 22.11 | 22.96 | 15169 | 3436.13 | 1.04% | 0.00 |
| 2025-09-26 | 22.48 | 22.38 | -0.04 | -0.18% | 22.23 | 22.88 | 15036 | 3390.15 | 1.03% | 0.00 |
| 2025-09-25 | 22.93 | 22.57 | -0.46 | -2.00% | 22.55 | 23.17 | 18615 | 4254.18 | 1.27% | 0.00 |
| 2025-09-24 | 22.80 | 23.03 | 0.16 | 0.70% | 22.52 | 23.04 | 15076 | 3451.14 | 1.03% | 0.00 |
| 2025-09-23 | 23.09 | 22.87 | -0.29 | -1.25% | 22.04 | 23.27 | 25273 | 5697.29 | 1.73% | 0.00 |
| 2025-09-22 | 23.32 | 23.16 | 0.05 | 0.22% | 23.03 | 23.90 | 17215 | 4017.61 | 1.18% | 0.00 |
| 2025-09-19 | 23.33 | 23.11 | -0.22 | -0.94% | 23.08 | 23.56 | 17638 | 4098.08 | 1.20% | 0.00 |
| 2025-09-18 | 24.06 | 23.33 | -0.63 | -2.63% | 23.11 | 24.10 | 25186 | 5969.09 | 1.72% | 0.00 |
| 2025-09-17 | 23.80 | 23.96 | 0.16 | 0.67% | 23.60 | 24.22 | 28667 | 6878.69 | 1.96% | 0.00 |
| 2025-09-16 | 23.38 | 23.80 | 0.43 | 1.84% | 23.23 | 23.80 | 18746 | 4419.26 | 1.28% | 0.00 |
| 2025-09-15 | 23.40 | 23.37 | -0.01 | -0.04% | 23.22 | 23.52 | 11711 | 2738.87 | 0.80% | 0.00 |
| 2025-09-12 | 23.77 | 23.38 | -0.39 | -1.64% | 23.32 | 23.77 | 18998 | 4470.34 | 1.30% | 0.00 |
| 2025-09-11 | 23.22 | 23.77 | 0.50 | 2.15% | 23.00 | 23.78 | 23721 | 5569.93 | 1.62% | 0.00 |
| 2025-09-10 | 23.28 | 23.27 | -0.03 | -0.13% | 23.10 | 23.60 | 10983 | 2562.91 | 0.75% | 0.00 |
| 2025-09-09 | 23.46 | 23.30 | -0.38 | -1.60% | 23.23 | 23.70 | 14775 | 3459.10 | 1.01% | 0.00 |
| 2025-09-08 | 23.26 | 23.68 | 0.42 | 1.81% | 23.19 | 23.69 | 15943 | 3732.74 | 1.09% | 0.00 |
| 2025-09-05 | 22.84 | 23.26 | 0.42 | 1.84% | 22.73 | 23.26 | 14260 | 3290.92 | 0.97% | 0.00 |
| 2025-09-04 | 22.72 | 22.84 | 0.12 | 0.53% | 22.43 | 23.08 | 18288 | 4183.58 | 1.25% | 0.00 |
| 2025-09-03 | 23.46 | 22.72 | -0.75 | -3.20% | 22.65 | 23.76 | 17580 | 4064.04 | 1.20% | 0.00 |
| 2025-09-02 | 23.75 | 23.47 | -0.40 | -1.68% | 23.04 | 23.86 | 25709 | 6007.53 | 1.76% | 0.00 |
| 2025-09-01 | 23.66 | 23.87 | 0.08 | 0.34% | 23.52 | 23.96 | 21479 | 5102.72 | 1.47% | 0.00 |
| 2025-08-29 | 23.61 | 23.79 | 0.17 | 0.72% | 23.25 | 23.80 | 22495 | 5303.46 | 1.54% | 0.00 |
| 2025-08-28 | 23.68 | 23.62 | -0.05 | -0.21% | 22.81 | 24.02 | 36191 | 8486.61 | 2.47% | 3.00 |
| 2025-08-27 | 24.30 | 23.67 | -0.72 | -2.95% | 23.65 | 24.56 | 39039 | 9436.63 | 2.67% | 0.00 |
| 2025-08-26 | 24.48 | 24.39 | -0.16 | -0.65% | 24.11 | 24.56 | 25686 | 6260.68 | 1.75% | 0.00 |
| 2025-08-25 | 24.63 | 24.55 | -0.06 | -0.24% | 24.03 | 24.81 | 55056 | 13409.89 | 3.76% | 50.00 |
| 2025-08-22 | 25.04 | 24.61 | -0.64 | -2.53% | 24.52 | 25.29 | 51871 | 12830.54 | 3.54% | 0.00 |
| 2025-08-21 | 26.26 | 25.25 | -1.03 | -3.92% | 25.04 | 26.36 | 70776 | 17965.11 | 4.83% | 0.00 |
深证大盘股票行情在线 K线走势图
密封科技(301020)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
