唯万密封 (301161) - 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
2025-10-31	38.43	39.00	0.55	1.43%	37.33	40.28	78186	30532	6.52%
2025-10-30	38.80	38.45	0.02	0.05%	38.42	41.60	99807	39671	8.32%
2025-10-29	38.41	38.43	-0.24	-0.62%	37.47	38.96	43350	16490	3.61%
2025-10-28	39.07	38.67	-0.98	-2.47%	38.51	39.82	43786	17066	3.65%
2025-10-27	40.07	39.65	-0.21	-0.53%	38.47	40.50	73828	29034	6.15%
2025-10-24	40.51	39.86	0.09	0.23%	39.50	42.62	124199	50893	10.35%
2025-10-23	37.79	39.77	1.87	4.93%	37.59	41.47	153819	61373	12.82%
2025-10-22	35.88	37.90	2.88	8.22%	35.12	38.73	133959	49826	11.16%
2025-10-21	34.34	35.02	0.82	2.40%	34.34	35.88	36742	12884	3.06%
2025-10-20	34.56	34.20	0.17	0.50%	33.60	35.03	29400	10073	2.45%
2025-10-17	34.80	34.03	-1.03	-2.94%	33.96	35.45	25771	8923	2.15%
2025-10-16	36.15	35.06	-1.22	-3.36%	34.80	36.25	31896	11305	2.66%
2025-10-15	35.02	36.28	1.58	4.55%	34.18	36.42	49376	17428	4.11%
2025-10-14	37.75	34.70	-1.47	-4.06%	34.51	38.05	65246	23530	5.44%
2025-10-13	34.68	36.17	-0.88	-2.38%	34.50	36.63	37775	13569	3.15%
2025-10-10	38.37	37.05	-1.32	-3.44%	37.01	38.68	42098	15789	3.51%
2025-10-09	37.94	38.37	0.34	0.89%	37.52	38.79	39148	14956	3.26%
2025-09-30	39.54	38.03	-1.50	-3.79%	37.83	39.97	53225	20605	4.44%
2025-09-29	39.31	39.53	0.08	0.20%	39.18	40.36	43166	17143	3.60%
2025-09-26	39.89	39.45	-1.51	-3.69%	39.30	40.88	60719	24275	5.06%
2025-09-25	41.31	40.96	-0.02	-0.05%	40.47	42.49	84470	34856	7.04%
2025-09-24	41.06	40.98	-0.87	-2.08%	39.83	41.19	93275	37935	7.77%
2025-09-23	37.50	41.85	4.51	12.08%	36.65	42.90	129333	51030	10.78%
2025-09-22	37.39	37.34	-0.35	-0.93%	36.90	37.95	46902	17537	3.91%
2025-09-19	38.59	37.69	-1.28	-3.28%	37.48	39.25	62522	23858	5.21%
2025-09-18	39.51	38.97	-0.75	-1.89%	38.00	41.40	111450	44369	9.29%
2025-09-17	39.86	39.72	-0.50	-1.24%	39.10	40.78	90314	35890	7.53%
2025-09-16	39.00	40.22	1.36	3.50%	38.21	41.47	124173	49905	10.35%
2025-09-15	36.60	38.86	2.00	5.43%	36.20	39.47	128482	49028	10.71%
2025-09-12	36.22	36.86	0.72	1.99%	35.60	37.62	111185	40664	20.85%
2025-09-11	35.60	36.14	0.20	0.56%	34.59	36.65	109721	38980	20.57%
2025-09-10	36.94	35.94	-1.00	-2.71%	34.50	36.94	116699	41613	21.88%
2025-09-09	36.81	36.94	-0.42	-1.12%	35.52	37.58	130720	47670	24.51%
2025-09-08	34.18	37.36	3.57	10.57%	34.18	38.06	207373	75592	38.89%
2025-09-05	33.98	33.79	-0.34	-1.00%	33.35	34.40	60274	20354	11.30%
2025-09-04	34.77	34.13	-0.80	-2.29%	33.18	35.48	82399	28395	15.45%
2025-09-03	34.40	34.93	0.32	0.92%	33.53	35.90	118916	41496	22.30%
2025-09-02	35.60	34.61	-1.04	-2.92%	33.48	35.66	75535	25915	14.16%
2025-09-01	36.06	35.65	-0.08	-0.22%	35.21	36.17	47801	17031	8.96%
2025-08-29	36.52	35.73	-0.79	-2.16%	35.44	36.52	61158	21937	11.47%
2025-08-28	37.67	36.52	-0.90	-2.41%	35.03	37.67	91685	33247	17.19%
2025-08-27	40.98	37.42	-2.09	-5.29%	37.16	41.58	87575	34286	16.42%
2025-08-26	42.40	39.51	-3.09	-7.25%	39.32	42.40	83349	33729	15.63%
2025-08-25	42.84	42.60	-0.66	-1.53%	41.88	44.00	68883	29423	12.92%
2025-08-22	44.61	43.26	-1.62	-3.61%	42.86	44.95	85681	37346	16.07%
2025-08-21	45.36	44.88	-0.57	-1.25%	43.51	45.88	68529	30548	12.85%
2025-08-20	45.50	45.45	-0.43	-0.94%	43.50	46.06	82606	37122	15.49%
2025-08-19	44.01	45.88	0.51	1.12%	43.75	47.45	143591	65410	26.93%
2025-08-18	40.33	45.37	6.69	17.30%	40.33	45.39	171352	74646	32.13%
2025-08-15	37.73	38.68	1.07	2.84%	37.07	38.83	91522	34746	17.16%
2025-08-14	40.01	37.61	-3.23	-7.91%	37.60	40.84	132302	51506	24.81%
2025-08-13	38.54	40.84	1.97	5.07%	38.00	41.66	163270	64610	30.62%
2025-08-12	39.01	38.87	0.01	0.03%	38.01	39.78	118927	45984	22.30%
2025-08-11	38.30	38.86	-0.53	-1.35%	37.80	39.67	168480	64977	31.59%
2025-08-08	35.70	39.39	2.41	6.52%	35.50	43.47	230075	90799	43.14%
2025-08-07	34.40	36.98	2.58	7.50%	34.18	38.58	214412	77863	40.21%
2025-08-06	33.01	34.40	1.83	5.62%	32.91	36.17	224200	77436	42.04%
2025-08-05	33.24	32.57	1.38	4.42%	30.96	33.38	202611	64841	37.99%
2025-08-04	27.56	31.19	3.43	12.36%	27.56	31.89	242048	73114	45.39%
2025-08-01	28.66	27.76	-0.81	-2.84%	27.70	28.95	82422	23074	15.46%
2025-07-31	29.50	28.57	-1.22	-4.10%	28.25	29.50	132469	38120	24.84%
2025-07-30	29.34	29.79	0.43	1.46%	28.60	30.66	176284	52537	33.06%
2025-07-29	29.17	29.36	-0.10	-0.34%	28.61	29.60	146869	42666	27.54%
2025-07-28	28.58	29.46	1.35	4.80%	28.58	30.50	174091	51026	32.65%
2025-07-25	29.43	28.11	-1.69	-5.67%	28.11	29.46	181735	51976	34.08%