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
2026-05-07	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%
2026-04-24	30.99	31.21	0.36	1.17%	30.31	31.99	39293	12305	3.27%
2026-04-23	31.58	30.85	-1.02	-3.20%	30.81	32.07	29993	9353	2.50%
2026-04-22	31.30	31.87	0.46	1.46%	30.91	32.48	34983	11123	2.92%
2026-04-21	31.13	31.41	0.10	0.32%	30.96	31.49	15223	4754	1.27%
2026-04-20	31.12	31.31	0.16	0.51%	31.02	31.70	20389	6396	1.70%
2026-04-17	30.59	31.15	0.50	1.63%	30.30	31.41	20325	6288	1.69%
2026-04-16	30.58	30.65	0.36	1.19%	30.41	30.73	16751	5121	1.40%
2026-04-15	30.89	30.29	-0.44	-1.43%	30.23	30.99	14869	4547	1.24%
2026-04-14	30.69	30.73	0.40	1.32%	30.36	30.88	14650	4483	1.22%
2026-04-13	30.68	30.33	-0.37	-1.21%	30.16	30.69	13995	4254	1.17%
2026-04-10	30.68	30.70	0.31	1.02%	30.51	31.30	21705	6722	1.81%
2026-04-09	30.19	30.39	0.01	0.03%	29.95	30.48	22074	6665	1.84%
2026-04-08	29.30	30.38	1.63	5.67%	29.30	30.38	24467	7356	2.04%
2026-04-07	28.11	28.75	0.64	2.28%	28.11	29.06	21337	6136	1.78%
2026-04-03	28.98	28.11	-0.87	-3.00%	28.02	29.30	21790	6175	1.82%
2026-04-02	29.50	28.98	-0.52	-1.76%	28.78	29.85	18440	5396	1.54%
2026-04-01	29.98	29.50	0.28	0.96%	29.22	29.98	19720	5807	1.64%
2026-03-31	29.39	29.22	-0.17	-0.58%	29.13	30.28	22970	6812	1.91%
2026-03-30	28.99	29.39	-0.06	-0.20%	28.76	29.78	13909	4073	1.16%
2026-03-27	28.76	29.45	0.39	1.34%	28.71	29.59	15376	4498	1.28%
2026-03-26	29.55	29.06	-0.36	-1.22%	28.90	29.95	18804	5533	1.57%
2026-03-25	28.90	29.42	0.57	1.98%	28.85	29.95	19484	5757	1.62%
2026-03-24	29.10	28.85	0.49	1.73%	27.96	29.31	25102	7177	2.09%
2026-03-23	30.00	28.36	-2.07	-6.80%	27.97	30.01	33886	9776	2.82%
2026-03-20	31.39	30.43	-0.64	-2.06%	30.42	31.53	19328	5952	1.61%
2026-03-19	31.50	31.07	-0.90	-2.82%	30.90	31.73	15179	4736	1.26%
2026-03-18	31.62	31.97	0.49	1.56%	31.28	32.02	12117	3834	1.01%
2026-03-17	32.44	31.48	-0.96	-2.96%	31.42	32.71	17916	5744	1.49%
2026-03-16	32.49	32.44	-0.05	-0.15%	31.50	32.50	18388	5903	1.53%
2026-03-13	32.99	32.49	-0.40	-1.22%	32.42	33.28	18233	5999	1.52%
2026-03-12	34.19	32.89	-1.34	-3.91%	32.80	34.46	30106	10019	2.51%
2026-03-11	34.92	34.23	-0.53	-1.52%	34.13	35.09	20956	7231	1.75%
2026-03-10	34.54	34.76	0.64	1.88%	34.00	34.86	27035	9321	2.25%
2026-03-09	34.07	34.12	-0.18	-0.52%	32.55	34.20	34364	11444	2.86%
2026-03-06	34.34	34.30	-0.04	-0.12%	34.12	34.72	17423	5997	1.45%
2026-03-05	34.96	34.34	0.34	1.00%	34.10	35.15	23002	7948	1.92%
2026-03-04	34.21	34.00	-0.26	-0.76%	33.80	34.97	37373	12803	3.11%
2026-03-03	37.23	34.26	-3.07	-8.22%	34.20	37.45	49822	17681	4.15%
2026-03-02	37.56	37.33	-0.76	-2.00%	36.90	37.75	30158	11253	2.51%
2026-02-27	38.00	38.09	-0.46	-1.19%	37.18	38.23	34717	13080	2.89%
2026-02-26	37.00	38.55	1.55	4.19%	36.66	38.98	66034	24982	5.50%
2026-02-25	35.60	37.00	1.49	4.20%	35.45	37.19	44190	16074	3.68%
2026-02-24	35.00	35.51	0.69	1.98%	34.58	35.60	23509	8279	1.96%
2026-02-13	35.00	34.82	-0.18	-0.51%	34.71	35.38	14112	4950	1.18%
2026-02-12	34.90	35.00	0.10	0.29%	34.75	35.74	21452	7551	1.79%
2026-02-11	34.95	34.90	-0.13	-0.37%	34.71	35.37	14110	4951	1.18%
2026-02-10	35.25	35.03	-0.21	-0.60%	34.92	35.34	18584	6525	1.55%
2026-02-09	34.89	35.24	0.74	2.14%	34.84	35.85	21575	7603	1.80%
2026-02-06	34.52	34.50	-0.08	-0.23%	34.20	34.98	20006	6937	1.67%
2026-02-05	35.42	34.58	-0.93	-2.62%	34.47	36.00	32400	11354	2.70%
2026-02-04	36.52	35.51	-1.02	-2.79%	35.41	36.99	25071	8998	2.09%
2026-02-03	35.63	36.53	1.10	3.10%	35.38	36.63	22499	8137	1.87%
2026-02-02	36.72	35.43	-1.62	-4.37%	35.40	37.50	34772	12611	2.90%
2026-01-30	36.52	37.05	0.22	0.60%	36.19	37.49	30915	11433	2.58%
2026-01-29	37.68	36.83	-0.97	-2.57%	36.37	38.38	39463	14686	3.29%
2026-01-28	38.50	37.80	-0.57	-1.49%	37.44	40.50	57461	22066	4.79%