当前位置: 爱股网 > 股票行情 > 唯万密封(301161)股票行情

唯万密封(301161)股票行情

唯万密封(301161)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	29.55	29.06	-0.36	-1.22%	28.90	29.95	18804	5533.21	1.57%	0.00
2026-03-25	28.90	29.42	0.57	1.98%	28.85	29.95	19484	5757.88	1.62%	6.00
2026-03-24	29.10	28.85	0.49	1.73%	27.96	29.31	25102	7177.36	2.09%	0.00
2026-03-23	30.00	28.36	-2.07	-6.80%	27.97	30.01	33886	9776.35	2.82%	0.00
2026-03-20	31.39	30.43	-0.64	-2.06%	30.42	31.53	19328	5952.29	1.61%	0.00
2026-03-19	31.50	31.07	-0.90	-2.82%	30.90	31.73	15179	4736.52	1.26%	8.00
2026-03-18	31.62	31.97	0.49	1.56%	31.28	32.02	12117	3834.72	1.01%	3.00
2026-03-17	32.44	31.48	-0.96	-2.96%	31.42	32.71	17916	5744.05	1.49%	0.00
2026-03-16	32.49	32.44	-0.05	-0.15%	31.50	32.50	18388	5903.97	1.53%	0.00
2026-03-13	32.99	32.49	-0.40	-1.22%	32.42	33.28	18233	5999.40	1.52%	0.00
2026-03-12	34.19	32.89	-1.34	-3.91%	32.80	34.46	30106	10019.72	2.51%	0.00
2026-03-11	34.92	34.23	-0.53	-1.52%	34.13	35.09	20956	7231.15	1.75%	0.00
2026-03-10	34.54	34.76	0.64	1.88%	34.00	34.86	27035	9321.85	2.25%	0.00
2026-03-09	34.07	34.12	-0.18	-0.52%	32.55	34.20	34364	11444.26	2.86%	0.00
2026-03-06	34.34	34.30	-0.04	-0.12%	34.12	34.72	17423	5997.02	1.45%	0.00
2026-03-05	34.96	34.34	0.34	1.00%	34.10	35.15	23002	7948.58	1.92%	0.00
2026-03-04	34.21	34.00	-0.26	-0.76%	33.80	34.97	37373	12803.53	3.11%	0.00
2026-03-03	37.23	34.26	-3.07	-8.22%	34.20	37.45	49822	17681.41	4.15%	0.00
2026-03-02	37.56	37.33	-0.76	-2.00%	36.90	37.75	30158	11253.40	2.51%	0.00
2026-02-27	38.00	38.09	-0.46	-1.19%	37.18	38.23	34717	13080.15	2.89%	0.00
2026-02-26	37.00	38.55	1.55	4.19%	36.66	38.98	66034	24982.34	5.50%	0.00
2026-02-25	35.60	37.00	1.49	4.20%	35.45	37.19	44190	16074.43	3.68%	0.00
2026-02-24	35.00	35.51	0.69	1.98%	34.58	35.60	23509	8279.47	1.96%	0.00
2026-02-13	35.00	34.82	-0.18	-0.51%	34.71	35.38	14112	4950.02	1.18%	0.00
2026-02-12	34.90	35.00	0.10	0.29%	34.75	35.74	21452	7551.27	1.79%	0.00
2026-02-11	34.95	34.90	-0.13	-0.37%	34.71	35.37	14110	4951.35	1.18%	0.00
2026-02-10	35.25	35.03	-0.21	-0.60%	34.92	35.34	18584	6525.84	1.55%	0.00
2026-02-09	34.89	35.24	0.74	2.14%	34.84	35.85	21575	7603.64	1.80%	0.00
2026-02-06	34.52	34.50	-0.08	-0.23%	34.20	34.98	20006	6937.15	1.67%	0.00
2026-02-05	35.42	34.58	-0.93	-2.62%	34.47	36.00	32400	11354.72	2.70%	0.00
2026-02-04	36.52	35.51	-1.02	-2.79%	35.41	36.99	25071	8998.84	2.09%	0.00
2026-02-03	35.63	36.53	1.10	3.10%	35.38	36.63	22499	8137.29	1.87%	0.00
2026-02-02	36.72	35.43	-1.62	-4.37%	35.40	37.50	34772	12611.33	2.90%	0.00
2026-01-30	36.52	37.05	0.22	0.60%	36.19	37.49	30915	11433.58	2.58%	0.00
2026-01-29	37.68	36.83	-0.97	-2.57%	36.37	38.38	39463	14686.86	3.29%	0.00
2026-01-28	38.50	37.80	-0.57	-1.49%	37.44	40.50	57461	22066.87	4.79%	0.00
2026-01-27	37.68	38.37	0.57	1.51%	36.51	38.49	30778	11548.55	2.56%	6.00
2026-01-26	39.00	37.80	-1.28	-3.28%	37.21	39.93	46145	17646.73	3.85%	0.00
2026-01-23	38.13	39.08	0.95	2.49%	38.13	39.54	38566	15019.71	3.21%	0.00
2026-01-22	38.30	38.13	-0.41	-1.06%	37.93	38.80	25485	9755.28	2.12%	20.00
2026-01-21	37.99	38.54	0.38	1.00%	37.71	39.27	31814	12324.22	2.65%	0.00
2026-01-20	39.45	38.16	-1.28	-3.25%	37.60	39.91	47138	18153.55	3.93%	2.00
2026-01-19	40.49	39.44	-0.46	-1.15%	39.31	40.87	54840	21888.67	4.57%	0.00
2026-01-16	38.45	39.90	2.10	5.56%	38.26	40.98	109891	44023.56	9.16%	18.00
2026-01-15	37.64	37.80	-0.04	-0.11%	36.91	38.49	42860	16076.65	3.57%	0.00
2026-01-14	36.70	37.84	1.07	2.91%	36.55	39.10	83388	31581.46	6.95%	0.00
2026-01-13	38.40	36.77	-1.63	-4.24%	36.69	38.40	64690	24204.44	5.39%	0.00
2026-01-12	38.21	38.40	0.80	2.13%	37.65	38.90	76426	29199.47	6.37%	0.00
2026-01-09	37.83	37.60	-0.33	-0.87%	37.07	38.18	65541	24606.09	5.46%	5.00
2026-01-08	38.07	37.93	-0.51	-1.33%	37.50	38.88	80356	30541.10	6.70%	0.00
2026-01-07	38.91	38.44	0.47	1.24%	37.88	40.10	155720	60785.27	12.98%	5.00
2026-01-06	36.00	37.97	2.14	5.97%	35.33	38.86	145928	54092.90	12.16%	0.00
2026-01-05	37.54	35.83	-2.03	-5.36%	35.45	37.83	135584	48648.67	11.30%	5.00
2025-12-31	36.56	37.86	0.78	2.10%	35.70	38.97	154764	58170.52	12.90%	0.00
2025-12-30	35.11	37.08	3.78	11.35%	34.50	39.06	184920	67750.93	15.41%	0.00
2025-12-29	33.20	33.30	0.00	0.00%	32.88	33.49	26467	8794.66	2.21%	0.00
2025-12-26	33.75	33.30	-0.55	-1.62%	33.18	33.99	34380	11507.97	2.87%	0.00
2025-12-25	33.21	33.85	0.46	1.38%	33.15	33.96	44459	14914.12	3.70%	0.00
2025-12-24	33.58	33.39	0.13	0.39%	32.59	33.80	60640	20150.34	5.05%	1.00
2025-12-23	31.51	33.26	2.03	6.50%	31.50	34.20	101932	33701.88	8.49%	0.00
2025-12-22	30.71	31.23	0.53	1.73%	30.71	31.45	20867	6507.78	1.74%	10.00
2025-12-19	30.68	30.70	0.02	0.07%	30.44	31.05	20777	6388.05	1.73%	0.00
2025-12-18	30.51	30.68	-0.05	-0.16%	30.28	31.29	17099	5276.58	1.42%	0.00
2025-12-17	30.48	30.73	0.43	1.42%	29.96	30.87	25032	7607.34	2.09%	0.00
2025-12-16	31.36	30.30	-1.06	-3.38%	30.00	31.36	31295	9527.49	2.61%	0.00
2025-12-15	31.51	31.36	-0.34	-1.07%	31.25	31.91	19460	6119.65	1.62%	0.00
2025-12-12	31.52	31.70	0.16	0.51%	31.01	32.04	27087	8584.46	2.26%	0.00
2025-12-11	32.01	31.54	-0.48	-1.50%	31.54	32.68	26571	8451.34	2.21%	0.00
2025-12-10	32.68	32.02	-0.82	-2.50%	31.85	33.06	39650	12800.33	3.30%	0.00
2025-12-09	33.56	32.84	-0.34	-1.02%	32.65	33.90	36531	12136.81	3.04%	0.00
2025-12-08	33.00	33.18	0.24	0.73%	32.53	33.47	39399	12995.78	3.28%	0.00
2025-12-05	31.50	32.94	1.18	3.72%	31.23	33.10	46476	15073.03	3.87%	0.00
2025-12-04	31.72	31.76	0.05	0.16%	31.51	32.32	17649	5617.53	1.47%	0.00
2025-12-03	32.16	31.71	-0.21	-0.66%	31.50	32.16	15658	4971.13	1.30%	0.00
2025-12-02	32.88	31.92	-1.18	-3.56%	31.90	32.91	22730	7308.78	1.89%	0.00
2025-12-01	32.54	33.10	0.76	2.35%	32.37	33.67	37905	12571.14	3.16%	0.00
2025-11-28	31.92	32.34	0.41	1.28%	31.73	32.46	19313	6202.99	1.61%	0.00
2025-11-27	32.26	31.93	-0.09	-0.28%	31.87	32.49	16888	5422.86	1.41%	0.00
2025-11-26	32.01	32.02	-0.18	-0.56%	31.89	32.84	21042	6806.23	1.75%	0.00
2025-11-25	32.28	32.20	0.50	1.58%	31.90	32.84	26808	8685.51	2.23%	0.00

深证大盘股票行情在线 K线走势图

唯万密封(301161)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09