唯万密封(301161)股票行情
唯万密封(301161)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 |
|---|
| 2025-07-29 | 29.17 | 29.36 | -0.10 | -0.34% | 28.61 | 29.60 | 146869 | 42666.80 | 27.54% | 4.00 |
| 2025-07-28 | 28.58 | 29.46 | 1.35 | 4.80% | 28.58 | 30.50 | 174091 | 51026.72 | 32.65% | 1.00 |
| 2025-07-25 | 29.43 | 28.11 | -1.69 | -5.67% | 28.11 | 29.46 | 181735 | 51976.45 | 34.08% | 5.00 |
| 2025-07-24 | 28.81 | 29.80 | -0.01 | -0.03% | 28.81 | 31.77 | 247939 | 74731.73 | 46.49% | 3.00 |
| 2025-07-23 | 37.50 | 29.81 | -5.70 | -16.05% | 29.81 | 38.48 | 352630 | 117401.65 | 66.12% | 0.00 |
| 2025-07-22 | 34.71 | 35.51 | 5.92 | 20.01% | 34.70 | 35.51 | 92606 | 32652.51 | 17.37% | 0.00 |
| 2025-07-21 | 24.66 | 29.59 | 4.93 | 19.99% | 24.18 | 29.59 | 212803 | 57997.99 | 39.90% | 38.00 |
| 2025-07-18 | 23.55 | 24.66 | 1.29 | 5.52% | 23.30 | 24.99 | 109638 | 26645.62 | 20.56% | 0.00 |
| 2025-07-17 | 23.30 | 23.37 | 0.07 | 0.30% | 23.16 | 23.46 | 24752 | 5775.51 | 4.64% | 0.00 |
| 2025-07-16 | 23.40 | 23.30 | -0.10 | -0.43% | 23.15 | 23.59 | 26519 | 6193.96 | 4.97% | 0.00 |
| 2025-07-15 | 23.68 | 23.40 | -0.29 | -1.22% | 23.12 | 23.78 | 36282 | 8484.34 | 6.80% | 0.00 |
| 2025-07-14 | 22.99 | 23.69 | 0.90 | 3.95% | 22.82 | 24.04 | 66686 | 15755.61 | 12.50% | 0.00 |
| 2025-07-11 | 22.95 | 22.79 | -0.12 | -0.52% | 22.61 | 23.14 | 27427 | 6264.20 | 5.14% | 0.00 |
| 2025-07-10 | 23.08 | 22.91 | -0.18 | -0.78% | 22.70 | 23.27 | 24485 | 5610.94 | 4.59% | 0.00 |
| 2025-07-09 | 23.29 | 23.09 | -0.19 | -0.82% | 22.90 | 23.45 | 31976 | 7384.67 | 6.00% | 0.00 |
| 2025-07-08 | 22.96 | 23.28 | 0.48 | 2.11% | 22.59 | 23.36 | 42820 | 9874.36 | 8.03% | 2.00 |
| 2025-07-07 | 22.16 | 22.80 | 0.41 | 1.83% | 22.16 | 22.90 | 29515 | 6670.07 | 5.53% | 0.00 |
| 2025-07-04 | 22.81 | 22.39 | -0.57 | -2.48% | 22.35 | 22.98 | 43569 | 9844.01 | 8.17% | 0.00 |
| 2025-07-03 | 23.05 | 22.96 | -0.20 | -0.86% | 22.65 | 23.32 | 62207 | 14303.28 | 11.66% | 0.00 |
| 2025-07-02 | 22.81 | 23.16 | 0.64 | 2.84% | 22.61 | 24.19 | 100373 | 23425.66 | 18.82% | 0.00 |
| 2025-07-01 | 22.70 | 22.52 | -0.17 | -0.75% | 22.23 | 22.77 | 28951 | 6520.50 | 5.43% | 0.00 |
| 2025-06-30 | 22.30 | 22.69 | 0.39 | 1.75% | 22.10 | 22.78 | 34514 | 7807.58 | 6.47% | 0.00 |
| 2025-06-27 | 21.77 | 22.30 | 0.54 | 2.48% | 21.77 | 22.40 | 39959 | 8862.82 | 7.49% | 0.00 |
| 2025-06-26 | 21.97 | 21.76 | -0.09 | -0.41% | 21.73 | 22.08 | 20104 | 4401.82 | 3.77% | 0.00 |
| 2025-06-25 | 21.74 | 21.85 | 0.13 | 0.60% | 21.60 | 21.95 | 22357 | 4868.26 | 4.19% | 0.00 |
| 2025-06-24 | 21.06 | 21.72 | 0.71 | 3.38% | 21.02 | 21.76 | 24386 | 5240.11 | 4.57% | 0.00 |
| 2025-06-23 | 20.63 | 21.01 | 0.21 | 1.01% | 20.63 | 21.15 | 17821 | 3740.13 | 3.34% | 0.00 |
| 2025-06-20 | 21.12 | 20.80 | -0.32 | -1.52% | 20.72 | 21.49 | 19814 | 4173.59 | 3.72% | 0.00 |
| 2025-06-19 | 21.67 | 21.12 | -0.57 | -2.63% | 21.11 | 21.93 | 23715 | 5089.13 | 4.45% | 0.00 |
| 2025-06-18 | 21.76 | 21.69 | -0.09 | -0.41% | 21.41 | 21.87 | 16784 | 3630.59 | 3.15% | 0.00 |
| 2025-06-17 | 21.91 | 21.78 | -0.10 | -0.46% | 21.60 | 22.10 | 16386 | 3569.01 | 3.07% | 0.00 |
| 2025-06-16 | 21.29 | 21.88 | 0.41 | 1.91% | 21.29 | 22.06 | 19936 | 4349.29 | 3.74% | 0.00 |
| 2025-06-13 | 21.86 | 21.55 | -0.44 | -2.00% | 21.40 | 21.99 | 18969 | 4101.37 | 3.56% | 0.00 |
| 2025-06-12 | 21.80 | 21.99 | 0.16 | 0.73% | 21.71 | 22.13 | 19607 | 4301.12 | 3.68% | 0.00 |
| 2025-06-11 | 21.63 | 21.83 | 0.23 | 1.06% | 21.63 | 22.08 | 23936 | 5239.79 | 4.49% | 0.00 |
| 2025-06-10 | 22.38 | 21.60 | -0.34 | -1.55% | 21.38 | 22.58 | 32561 | 7124.52 | 6.11% | 0.00 |
| 2025-06-09 | 21.79 | 21.94 | 0.21 | 0.97% | 21.69 | 22.07 | 17447 | 3826.00 | 3.27% | 0.00 |
| 2025-06-06 | 21.93 | 21.73 | -0.12 | -0.55% | 21.46 | 21.93 | 17361 | 3762.11 | 3.26% | 0.00 |
| 2025-06-05 | 21.33 | 21.85 | 0.64 | 3.02% | 21.06 | 22.18 | 37617 | 8183.00 | 7.05% | 0.00 |
| 2025-06-04 | 21.09 | 21.21 | 0.16 | 0.76% | 21.07 | 21.42 | 14536 | 3089.66 | 2.73% | 0.00 |
| 2025-06-03 | 20.82 | 21.05 | 0.12 | 0.57% | 20.79 | 21.26 | 15436 | 3256.58 | 2.89% | 0.00 |
| 2025-05-30 | 21.59 | 20.93 | -0.66 | -3.06% | 20.90 | 21.59 | 20565 | 4334.89 | 3.86% | 0.00 |
| 2025-05-29 | 21.34 | 21.59 | 0.29 | 1.36% | 21.34 | 21.85 | 22882 | 4943.22 | 4.29% | 0.00 |
| 2025-05-28 | 21.53 | 21.30 | -0.22 | -1.02% | 21.18 | 21.82 | 17625 | 3782.76 | 3.31% | 0.00 |
| 2025-05-27 | 21.75 | 21.52 | -0.18 | -0.83% | 21.41 | 21.84 | 15905 | 3429.12 | 2.98% | 0.00 |
| 2025-05-26 | 21.45 | 21.70 | 0.15 | 0.70% | 21.37 | 21.74 | 20421 | 4403.75 | 3.83% | 0.00 |
| 2025-05-23 | 21.68 | 21.55 | 0.00 | 0.00% | 21.45 | 22.04 | 25857 | 5628.95 | 4.85% | 0.00 |
| 2025-05-22 | 21.82 | 21.55 | -0.41 | -1.87% | 21.51 | 22.26 | 24605 | 5350.87 | 4.61% | 0.00 |
| 2025-05-21 | 22.46 | 21.96 | -0.46 | -2.05% | 21.90 | 22.46 | 23714 | 5234.40 | 4.45% | 6.00 |
| 2025-05-20 | 22.03 | 22.42 | 0.32 | 1.45% | 21.72 | 22.45 | 28371 | 6318.36 | 5.32% | 1.00 |
| 2025-05-19 | 21.91 | 22.10 | 0.19 | 0.87% | 21.58 | 22.20 | 22414 | 4915.73 | 4.20% | 12.00 |
| 2025-05-16 | 21.81 | 21.91 | 0.10 | 0.46% | 21.64 | 22.19 | 19983 | 4396.64 | 3.75% | 0.00 |
| 2025-05-15 | 22.00 | 21.81 | -0.19 | -0.86% | 21.55 | 22.00 | 19500 | 4243.50 | 3.66% | 0.00 |
| 2025-05-14 | 22.27 | 22.00 | -0.22 | -0.99% | 21.88 | 22.35 | 24471 | 5389.93 | 4.59% | 0.00 |
| 2025-05-13 | 22.68 | 22.22 | -0.29 | -1.29% | 22.19 | 22.77 | 24376 | 5454.56 | 4.57% | 0.00 |
| 2025-05-12 | 22.32 | 22.51 | 0.44 | 1.99% | 22.13 | 22.56 | 33276 | 7452.21 | 6.24% | 0.00 |
| 2025-05-09 | 22.29 | 22.07 | -0.35 | -1.56% | 21.90 | 22.49 | 30600 | 6779.85 | 5.74% | 0.00 |
| 2025-05-08 | 21.59 | 22.42 | 0.73 | 3.37% | 21.29 | 22.46 | 44056 | 9768.47 | 8.26% | 0.00 |
| 2025-05-07 | 21.89 | 21.69 | 0.07 | 0.32% | 21.41 | 22.13 | 33042 | 7203.96 | 6.20% | 0.00 |
| 2025-05-06 | 21.19 | 21.62 | 0.54 | 2.56% | 21.19 | 21.65 | 28818 | 6201.51 | 5.40% | 0.00 |
| 2025-04-30 | 20.63 | 21.08 | 0.45 | 2.18% | 20.57 | 21.18 | 26917 | 5645.05 | 5.05% | 0.00 |
| 2025-04-29 | 19.83 | 20.63 | 0.83 | 4.19% | 19.83 | 20.87 | 32239 | 6640.61 | 6.05% | 0.00 |
| 2025-04-28 | 20.29 | 19.80 | -0.68 | -3.32% | 19.71 | 20.32 | 28446 | 5674.83 | 5.33% | 0.00 |
| 2025-04-25 | 20.23 | 20.48 | 0.27 | 1.34% | 19.95 | 20.73 | 22776 | 4637.99 | 4.27% | 0.00 |
| 2025-04-24 | 20.33 | 20.21 | -0.23 | -1.13% | 19.95 | 20.62 | 25117 | 5099.78 | 4.71% | 0.00 |
| 2025-04-23 | 19.91 | 20.44 | 0.60 | 3.02% | 19.91 | 20.46 | 25251 | 5115.78 | 4.73% | 0.00 |
| 2025-04-22 | 19.92 | 19.84 | -0.08 | -0.40% | 19.71 | 20.00 | 15144 | 3006.20 | 2.84% | 0.00 |
| 2025-04-21 | 19.47 | 19.92 | 0.42 | 2.15% | 19.31 | 19.95 | 20787 | 4109.65 | 3.90% | 0.00 |
| 2025-04-18 | 19.30 | 19.50 | -0.01 | -0.05% | 19.19 | 19.60 | 15201 | 2952.30 | 2.85% | 0.00 |
| 2025-04-17 | 19.25 | 19.51 | 0.25 | 1.30% | 19.05 | 19.65 | 17969 | 3506.85 | 3.37% | 0.00 |
| 2025-04-16 | 19.95 | 19.26 | -0.69 | -3.46% | 19.05 | 19.95 | 27231 | 5289.89 | 5.11% | 0.00 |
| 2025-04-15 | 19.82 | 19.95 | 0.13 | 0.66% | 19.58 | 20.02 | 26341 | 5217.63 | 4.94% | 0.00 |
| 2025-04-14 | 19.99 | 19.82 | 0.20 | 1.02% | 19.77 | 20.25 | 29980 | 5989.81 | 5.62% | 0.00 |
| 2025-04-11 | 19.25 | 19.62 | 0.39 | 2.03% | 19.13 | 19.95 | 39237 | 7728.96 | 7.36% | 0.00 |
| 2025-04-10 | 19.00 | 19.23 | 0.56 | 3.00% | 19.00 | 19.83 | 47585 | 9274.12 | 8.92% | 32.00 |
| 2025-04-09 | 17.68 | 18.67 | 0.51 | 2.81% | 16.34 | 18.92 | 54254 | 9706.17 | 10.17% | 0.00 |
| 2025-04-08 | 17.67 | 18.16 | 0.72 | 4.13% | 17.50 | 18.94 | 55881 | 10169.07 | 10.48% | 0.00 |
| 2025-04-07 | 20.00 | 17.44 | -4.34 | -19.93% | 17.42 | 20.48 | 67231 | 12476.02 | 12.61% | 0.00 |
| 2025-04-03 | 21.85 | 21.78 | -0.38 | -1.71% | 21.30 | 22.22 | 35424 | 7707.46 | 6.64% | 0.00 |
| 2025-04-02 | 22.11 | 22.16 | 0.05 | 0.23% | 21.99 | 22.45 | 29277 | 6512.04 | 5.49% | 0.00 |
深证大盘股票行情在线 K线走势图
