密封科技 (301020) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	23.60	23.37	-0.20	-0.85%	23.34	23.67	17594	4128	1.20%
2026-05-06	23.43	23.57	0.31	1.33%	23.34	23.69	24773	5826	1.69%
2026-04-30	22.97	23.26	0.29	1.26%	22.97	23.42	16201	3770	1.11%
2026-04-29	22.94	22.97	-0.02	-0.09%	22.76	23.08	16945	3886	1.16%
2026-04-28	23.16	22.99	-0.01	-0.04%	22.90	23.35	17209	3976	1.18%
2026-04-27	22.94	23.00	-0.08	-0.35%	22.78	23.25	20453	4711	1.40%
2026-04-24	22.49	23.08	0.41	1.81%	22.49	23.18	20859	4776	1.42%
2026-04-23	23.02	22.67	-0.27	-1.18%	22.48	23.02	22446	5077	1.53%
2026-04-22	22.44	22.94	0.50	2.23%	22.30	22.98	30029	6819	2.05%
2026-04-21	22.22	22.44	0.64	2.94%	22.10	22.68	35343	7926	2.41%
2026-04-20	21.71	21.80	0.03	0.14%	21.68	21.87	7693	1674	0.53%
2026-04-17	21.98	21.77	-0.11	-0.50%	21.67	21.99	9379	2046	0.64%
2026-04-16	21.44	21.88	0.52	2.43%	21.30	22.00	13478	2926	0.92%
2026-04-15	21.58	21.36	-0.21	-0.97%	21.30	21.78	6622	1424	0.45%
2026-04-14	21.86	21.57	0.04	0.19%	21.40	21.86	8638	1866	0.59%
2026-04-13	21.54	21.53	-0.08	-0.37%	21.43	21.70	9564	2061	0.65%
2026-04-10	21.59	21.61	0.03	0.14%	21.46	21.98	11188	2427	0.76%
2026-04-09	21.44	21.58	0.06	0.28%	21.20	21.58	8197	1752	0.56%
2026-04-08	21.20	21.52	0.69	3.31%	21.15	21.55	10812	2314	0.74%
2026-04-07	20.36	20.83	0.55	2.71%	20.36	20.97	8503	1763	0.58%
2026-04-03	21.09	20.28	-0.70	-3.34%	20.21	21.15	10503	2150	0.72%
2026-04-02	21.27	20.98	-0.25	-1.18%	20.78	21.36	10713	2258	0.73%
2026-04-01	21.10	21.23	0.48	2.31%	21.01	21.32	12624	2674	0.86%
2026-03-31	20.89	20.75	-0.11	-0.53%	20.72	21.27	11551	2426	0.79%
2026-03-30	20.31	20.86	0.30	1.46%	20.23	20.86	10507	2168	0.72%
2026-03-27	20.20	20.56	0.24	1.18%	19.97	20.67	10011	2051	0.68%
2026-03-26	20.58	20.32	-0.29	-1.41%	20.23	20.93	10882	2227	0.74%
2026-03-25	20.18	20.61	0.47	2.33%	20.11	20.71	16172	3324	1.10%
2026-03-24	19.76	20.14	0.72	3.71%	19.33	20.19	18005	3565	1.23%
2026-03-23	20.45	19.42	-1.34	-6.45%	19.20	20.67	20294	4037	1.39%
2026-03-20	21.80	20.76	-0.89	-4.11%	20.75	21.84	18818	3972	1.29%
2026-03-19	22.11	21.65	-0.70	-3.13%	21.50	22.35	19355	4215	1.32%
2026-03-18	22.03	22.35	0.39	1.78%	21.79	22.37	12260	2712	0.84%
2026-03-17	22.57	21.96	-0.51	-2.27%	21.95	22.64	15354	3422	1.05%
2026-03-16	22.50	22.47	-0.02	-0.09%	22.22	22.60	10971	2460	0.75%
2026-03-13	22.61	22.49	-0.05	-0.22%	22.34	22.91	11877	2685	0.81%
2026-03-12	23.15	22.54	-0.62	-2.68%	22.46	23.22	14843	3368	1.01%
2026-03-11	23.16	23.16	-0.04	-0.17%	23.06	23.44	12535	2909	0.86%
2026-03-10	22.53	23.20	0.80	3.57%	22.52	23.23	15633	3594	1.07%
2026-03-09	22.43	22.40	-0.26	-1.15%	22.04	22.59	13794	3080	0.94%
2026-03-06	22.07	22.66	0.63	2.86%	22.02	22.77	16502	3723	1.13%
2026-03-05	22.09	22.03	0.23	1.06%	21.91	22.49	13977	3102	0.95%
2026-03-04	21.70	21.80	-0.28	-1.27%	21.65	22.15	14566	3186	0.99%
2026-03-03	22.95	22.08	-0.85	-3.71%	22.00	23.15	20780	4677	1.42%
2026-03-02	23.52	22.93	-0.73	-3.09%	22.78	23.66	25260	5838	1.73%
2026-02-27	24.06	23.66	-0.39	-1.62%	23.61	24.08	17644	4189	1.21%
2026-02-26	24.01	24.05	0.17	0.71%	23.83	24.05	12558	3006	0.86%
2026-02-25	24.02	23.88	-0.15	-0.62%	23.82	24.11	17352	4146	1.19%
2026-02-24	23.54	24.03	0.58	2.47%	23.54	24.09	21995	5258	1.50%
2026-02-13	23.36	23.45	-0.04	-0.17%	23.33	23.84	21027	4970	1.44%
2026-02-12	23.56	23.49	-0.04	-0.17%	23.31	23.72	12693	2992	0.87%
2026-02-11	23.40	23.53	0.05	0.21%	23.31	23.75	19595	4616	1.34%
2026-02-10	23.44	23.48	0.08	0.34%	23.21	23.49	18958	4433	1.29%
2026-02-09	23.45	23.40	0.14	0.60%	23.21	23.54	18465	4316	1.26%
2026-02-06	23.30	23.26	-0.06	-0.26%	23.03	23.65	17777	4162	1.21%
2026-02-05	23.35	23.32	-0.12	-0.51%	23.25	23.57	11637	2726	0.79%
2026-02-04	23.52	23.44	-0.06	-0.26%	23.32	23.85	19679	4636	1.34%
2026-02-03	22.93	23.50	0.66	2.89%	22.82	23.73	21594	5052	1.48%
2026-02-02	23.10	22.84	-0.37	-1.59%	22.77	23.32	15459	3571	1.06%
2026-01-30	22.71	23.21	0.46	2.02%	22.56	23.26	18016	4142	1.23%
2026-01-29	23.20	22.75	-0.34	-1.47%	22.61	23.35	15631	3590	1.07%
2026-01-28	23.47	23.09	-0.37	-1.58%	23.00	23.54	11588	2684	0.79%