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
2026-08-03	24.12	24.51	0.41	1.70%	23.98	24.58	34094	8288	4.42%
2026-07-31	24.03	24.10	1.13	4.92%	23.66	24.99	54718	13391	7.09%
2026-07-30	24.10	22.97	-1.35	-5.55%	22.87	24.49	46738	10960	6.05%
2026-07-29	24.99	24.32	-0.52	-2.09%	23.60	24.99	48086	11598	6.23%
2026-07-28	25.40	24.84	-0.79	-3.08%	24.63	26.19	39277	9927	5.09%
2026-07-27	24.80	25.63	0.82	3.31%	24.32	25.82	40069	10115	5.19%
2026-07-24	24.58	24.81	-0.05	-0.20%	24.34	25.65	41295	10329	5.35%
2026-07-23	25.13	24.86	-0.22	-0.88%	24.46	25.64	43897	10944	5.69%
2026-07-22	25.51	25.08	-0.25	-0.99%	25.00	26.28	72298	18590	9.37%
2026-07-21	24.06	25.33	1.58	6.65%	21.91	25.33	86557	20702	11.21%
2026-07-20	27.75	23.75	-3.96	-14.29%	23.40	28.06	83477	21180	10.81%
2026-07-17	31.71	27.71	-4.02	-12.67%	27.68	31.77	65433	19212	8.48%
2026-07-16	33.50	31.73	-2.10	-6.21%	31.55	34.00	47552	15535	6.16%
2026-07-15	35.00	33.83	-0.74	-2.14%	33.46	36.13	46728	16058	6.05%
2026-07-14	35.78	34.57	-1.16	-3.25%	34.16	36.45	55541	19489	7.19%
2026-07-13	40.50	35.73	-4.48	-11.14%	35.70	40.89	77679	29225	10.06%
2026-07-10	38.78	40.21	2.05	5.37%	38.10	42.18	93124	38117	12.06%
2026-07-09	37.65	38.16	0.33	0.87%	36.50	38.38	48730	18348	6.31%
2026-07-08	39.00	37.83	-1.18	-3.02%	36.00	39.40	67559	25310	8.75%
2026-07-07	40.40	39.01	-1.34	-3.32%	38.50	40.65	75088	29462	9.73%
2026-07-06	38.01	40.35	2.67	7.09%	38.01	42.90	128005	52432	16.58%
2026-07-03	39.17	37.68	-1.49	-3.80%	37.60	39.98	72581	27891	9.40%
2026-07-02	39.16	39.17	-0.98	-2.44%	38.08	41.20	82017	32714	10.62%
2026-07-01	38.85	40.15	1.54	3.99%	38.23	41.65	126429	50127	16.38%
2026-06-30	36.96	38.61	1.28	3.43%	35.60	39.39	130313	48699	16.88%
2026-06-29	34.00	37.33	3.21	9.41%	33.58	37.50	132950	48732	17.22%
2026-06-26	34.13	34.12	-0.13	-0.38%	32.84	35.14	66581	22612	8.62%
2026-06-25	35.20	34.25	-0.62	-1.78%	33.10	35.53	63365	21648	8.21%
2026-06-24	34.68	34.87	-0.10	-0.29%	33.56	35.60	68227	23597	8.84%
2026-06-23	33.50	34.97	1.40	4.17%	32.81	36.20	108238	37707	14.02%
2026-06-22	35.18	33.57	-1.98	-5.57%	32.03	36.36	119593	40435	15.49%
2026-06-18	35.50	35.55	-0.95	-2.60%	34.23	35.88	104119	36437	13.49%
2026-06-17	35.65	36.50	1.22	3.46%	35.02	36.59	141699	50978	18.36%
2026-06-16	35.10	35.28	0.13	0.37%	34.60	36.48	98237	34838	12.73%
2026-06-15	36.07	35.15	-0.20	-0.57%	34.16	36.35	120446	42092	15.60%
2026-06-12	36.17	35.35	-1.18	-3.23%	35.00	39.48	183363	67794	23.75%
2026-06-11	33.50	36.53	2.97	8.85%	32.51	37.58	180125	63765	23.33%
2026-06-10	33.00	33.56	2.63	8.50%	32.51	35.74	146327	49992	18.95%
2026-06-09	29.78	31.10	1.34	4.50%	29.19	31.80	52851	16094	6.85%
2026-06-08	30.20	29.76	-1.07	-3.47%	29.45	31.78	35174	10771	4.56%
2026-06-05	29.71	30.83	1.13	3.80%	28.74	31.32	34776	10532	4.50%
2026-06-04	30.01	29.70	-0.54	-1.79%	29.52	30.12	18838	5616	2.44%
2026-06-03	30.08	30.24	-0.01	-0.03%	29.82	30.88	21804	6612	2.82%
2026-06-02	30.99	30.25	-0.75	-2.42%	29.64	31.19	24522	7419	3.18%
2026-06-01	30.34	31.00	0.34	1.11%	30.01	31.77	26186	8141	3.39%
2026-05-29	33.05	30.66	-2.37	-7.18%	30.50	33.05	37155	11655	4.81%
2026-05-28	32.40	33.03	0.43	1.32%	31.81	33.56	36886	12030	4.78%
2026-05-27	33.39	32.60	-0.80	-2.40%	32.40	34.17	36174	11973	4.69%
2026-05-26	33.30	33.40	0.10	0.30%	32.30	33.95	46509	15485	6.02%
2026-05-25	34.29	33.30	-0.98	-2.86%	33.04	34.91	38551	12965	4.99%
2026-05-22	34.00	34.28	0.32	0.94%	33.80	34.91	39439	13548	5.11%
2026-05-21	35.18	33.96	-1.04	-2.97%	33.80	36.30	60953	21405	7.90%
2026-05-20	34.51	35.00	0.33	0.95%	33.65	35.22	42021	14517	5.44%
2026-05-19	33.71	34.67	0.65	1.91%	33.35	34.78	42735	14573	5.54%
2026-05-18	35.12	34.02	-0.78	-2.24%	33.41	35.18	50525	17159	6.54%
2026-05-15	34.00	34.80	0.67	1.96%	33.89	35.23	61676	21310	7.99%
2026-05-14	34.04	34.13	0.09	0.26%	33.83	35.79	59756	20817	7.74%
2026-05-13	33.55	34.04	0.55	1.64%	33.03	34.24	43508	14717	5.64%
2026-05-12	34.12	33.49	-0.35	-1.03%	33.16	34.39	35930	12056	4.65%
2026-05-11	32.75	33.84	1.22	3.74%	32.75	34.08	48062	16086	6.23%
2026-05-08	32.61	32.62	-0.08	-0.24%	32.25	32.76	25403	8248	3.29%
2026-05-07	32.45	32.70	0.19	0.58%	32.45	33.28	29021	9509	3.76%
2026-05-06	32.45	32.51	0.25	0.77%	32.14	32.96	35232	11494	4.56%
2026-04-30	31.80	32.26	0.49	1.54%	31.49	32.45	28725	9226	3.72%
2026-04-29	31.31	31.77	0.50	1.60%	31.10	31.97	25136	7938	3.26%
2026-04-28	31.51	31.27	-0.12	-0.38%	30.90	32.35	32524	10264	4.21%
2026-04-27	30.68	31.39	0.18	0.58%	30.51	31.50	25790	8021	2.15%