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
2025-04-03	21.01	21.07	-0.37	-1.73%	20.80	21.50	18164	3836	1.24%
2025-04-02	21.42	21.44	-0.12	-0.56%	21.37	21.86	16830	3635	1.15%
2025-04-01	21.60	21.56	-0.04	-0.19%	21.50	22.06	23804	5175	1.63%
2025-03-31	21.33	21.60	0.05	0.23%	20.70	21.69	30847	6509	2.11%
2025-03-28	21.81	21.55	-0.32	-1.46%	21.53	22.10	20701	4516	1.41%
2025-03-27	22.10	21.87	-0.36	-1.62%	21.45	22.17	29555	6441	2.02%
2025-03-26	21.99	22.23	0.32	1.46%	21.95	22.45	35380	7870	2.42%
2025-03-25	21.80	21.91	0.07	0.32%	21.44	22.26	34193	7475	2.34%
2025-03-24	22.40	21.84	-0.46	-2.06%	21.23	22.50	42089	9173	2.87%
2025-03-21	23.00	22.30	-1.32	-5.59%	22.23	23.15	63197	14250	4.32%
2025-03-20	23.20	23.62	0.18	0.77%	22.91	23.85	62448	14615	4.27%
2025-03-19	24.00	23.44	-0.86	-3.54%	23.18	24.40	76132	17969	5.20%
2025-03-18	24.50	24.30	-0.50	-2.02%	23.65	25.00	103280	24929	7.05%
2025-03-17	25.00	24.80	-0.60	-2.36%	24.20	26.89	141826	36306	9.69%
2025-03-14	23.85	25.40	0.90	3.67%	22.92	25.98	141012	34165	9.63%
2025-03-13	22.95	24.50	1.51	6.57%	22.12	24.90	144286	33537	9.86%
2025-03-12	21.40	22.99	1.89	8.96%	21.40	25.30	123363	28223	8.43%
2025-03-11	20.30	21.10	0.45	2.18%	20.20	21.20	39900	8294	2.73%
2025-03-10	20.21	20.65	0.34	1.67%	20.10	21.08	37960	7814	2.59%
2025-03-07	20.20	20.31	0.22	1.10%	20.00	20.41	19818	4005	1.35%
2025-03-06	19.76	20.09	0.36	1.82%	19.76	20.28	17271	3460	1.18%
2025-03-05	19.62	19.73	0.11	0.56%	19.47	19.79	11873	2329	0.81%
2025-03-04	19.20	19.62	0.36	1.87%	19.05	19.64	14056	2743	0.96%
2025-03-03	19.26	19.26	0.03	0.16%	19.06	19.59	14023	2716	0.96%
2025-02-28	19.68	19.23	-0.64	-3.22%	19.18	19.84	13175	2561	0.90%
2025-02-27	19.99	19.87	-0.07	-0.35%	19.50	20.08	16557	3271	1.13%
2025-02-26	19.56	19.94	0.38	1.94%	19.56	20.10	20293	4039	1.39%
2025-02-25	19.26	19.56	0.09	0.46%	19.18	19.79	15692	3067	1.07%
2025-02-24	19.46	19.47	-0.06	-0.31%	19.23	19.58	13780	2676	0.94%
2025-02-21	19.63	19.53	-0.04	-0.20%	19.30	19.69	13908	2710	0.95%
2025-02-20	19.28	19.57	0.29	1.50%	19.07	19.57	15955	3090	1.09%
2025-02-19	18.60	19.28	0.62	3.32%	18.60	19.29	14356	2742	0.98%
2025-02-18	19.23	18.66	-0.57	-2.96%	18.63	19.38	14143	2686	0.97%
2025-02-17	19.00	19.23	0.32	1.69%	18.92	19.28	13443	2572	0.92%
2025-02-14	18.93	18.91	-0.02	-0.11%	18.77	19.16	8526	1613	0.58%
2025-02-13	19.23	18.93	-0.32	-1.66%	18.91	19.33	9460	1805	0.65%
2025-02-12	19.38	19.25	-0.12	-0.62%	19.11	19.40	12959	2494	0.89%
2025-02-11	19.42	19.37	-0.03	-0.15%	19.11	19.49	10990	2116	0.75%
2025-02-10	19.39	19.40	0.10	0.52%	19.12	19.40	12321	2374	0.84%
2025-02-07	19.29	19.30	0.01	0.05%	19.00	19.47	17195	3319	1.17%
2025-02-06	18.90	19.29	0.32	1.69%	18.90	19.29	12002	2298	0.82%
2025-02-05	18.86	18.97	0.15	0.80%	18.78	19.05	8755	1656	0.60%
2025-01-27	19.11	18.82	-0.13	-0.69%	18.78	19.17	9054	1714	0.62%
2025-01-24	18.71	18.95	0.35	1.88%	18.48	19.01	11350	2128	0.78%
2025-01-23	18.75	18.60	0.02	0.11%	18.59	19.05	9872	1860	0.67%
2025-01-22	18.43	18.58	-0.06	-0.32%	18.33	18.74	8258	1535	0.56%
2025-01-21	18.68	18.64	-0.01	-0.05%	18.28	18.73	9688	1793	0.66%
2025-01-20	18.29	18.65	0.42	2.30%	18.12	18.68	12601	2331	0.86%
2025-01-17	17.93	18.23	0.09	0.50%	17.93	18.38	7505	1366	0.51%
2025-01-16	18.19	18.14	-0.04	-0.22%	18.03	18.47	10687	1950	0.73%
2025-01-15	18.28	18.18	-0.13	-0.71%	18.08	18.41	11032	2007	0.75%
2025-01-14	17.50	18.31	0.89	5.11%	17.49	18.33	13071	2347	0.89%
2025-01-13	17.22	17.42	0.20	1.16%	16.71	17.50	11599	1991	0.79%
2025-01-10	17.89	17.22	-0.71	-3.96%	17.22	18.14	10404	1840	0.71%
2025-01-09	17.60	17.93	0.11	0.62%	17.60	18.12	8823	1586	0.60%
2025-01-08	18.03	17.82	-0.29	-1.60%	17.23	18.11	13713	2428	0.94%
2025-01-07	17.31	18.11	0.80	4.62%	17.29	18.70	17292	3089	1.18%
2025-01-06	17.26	17.31	-0.02	-0.12%	16.59	17.58	14191	2445	0.97%
2025-01-03	18.07	17.33	-0.74	-4.10%	17.29	18.34	14568	2587	1.00%
2025-01-02	18.60	18.07	-0.68	-3.63%	17.99	19.05	16462	3050	1.12%
2024-12-31	19.22	18.75	-0.56	-2.90%	18.73	19.40	15222	2899	1.04%
2024-12-30	19.19	19.31	-0.41	-2.08%	19.01	19.65	12393	2393	0.85%
2024-12-27	19.61	19.72	0.05	0.25%	19.58	20.13	13511	2683	0.92%
2024-12-26	19.10	19.67	0.57	2.98%	19.01	19.90	15802	3095	1.08%
2024-12-25	19.56	19.10	-0.42	-2.15%	18.90	19.63	14198	2718	0.97%