唯万密封(301161)股票行情
唯万密封(301161)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 34.52 | 34.50 | -0.08 | -0.23% | 34.20 | 34.98 | 20006 | 6937.15 | 1.67% | 0.00 |
| 2026-02-05 | 35.42 | 34.58 | -0.93 | -2.62% | 34.47 | 36.00 | 32400 | 11354.72 | 2.70% | 0.00 |
| 2026-02-04 | 36.52 | 35.51 | -1.02 | -2.79% | 35.41 | 36.99 | 25071 | 8998.84 | 2.09% | 0.00 |
| 2026-02-03 | 35.63 | 36.53 | 1.10 | 3.10% | 35.38 | 36.63 | 22499 | 8137.29 | 1.87% | 0.00 |
| 2026-02-02 | 36.72 | 35.43 | -1.62 | -4.37% | 35.40 | 37.50 | 34772 | 12611.33 | 2.90% | 0.00 |
| 2026-01-30 | 36.52 | 37.05 | 0.22 | 0.60% | 36.19 | 37.49 | 30915 | 11433.58 | 2.58% | 0.00 |
| 2026-01-29 | 37.68 | 36.83 | -0.97 | -2.57% | 36.37 | 38.38 | 39463 | 14686.86 | 3.29% | 0.00 |
| 2026-01-28 | 38.50 | 37.80 | -0.57 | -1.49% | 37.44 | 40.50 | 57461 | 22066.87 | 4.79% | 0.00 |
| 2026-01-27 | 37.68 | 38.37 | 0.57 | 1.51% | 36.51 | 38.49 | 30778 | 11548.55 | 2.56% | 6.00 |
| 2026-01-26 | 39.00 | 37.80 | -1.28 | -3.28% | 37.21 | 39.93 | 46145 | 17646.73 | 3.85% | 0.00 |
| 2026-01-23 | 38.13 | 39.08 | 0.95 | 2.49% | 38.13 | 39.54 | 38566 | 15019.71 | 3.21% | 0.00 |
| 2026-01-22 | 38.30 | 38.13 | -0.41 | -1.06% | 37.93 | 38.80 | 25485 | 9755.28 | 2.12% | 20.00 |
| 2026-01-21 | 37.99 | 38.54 | 0.38 | 1.00% | 37.71 | 39.27 | 31814 | 12324.22 | 2.65% | 0.00 |
| 2026-01-20 | 39.45 | 38.16 | -1.28 | -3.25% | 37.60 | 39.91 | 47138 | 18153.55 | 3.93% | 2.00 |
| 2026-01-19 | 40.49 | 39.44 | -0.46 | -1.15% | 39.31 | 40.87 | 54840 | 21888.67 | 4.57% | 0.00 |
| 2026-01-16 | 38.45 | 39.90 | 2.10 | 5.56% | 38.26 | 40.98 | 109891 | 44023.56 | 9.16% | 18.00 |
| 2026-01-15 | 37.64 | 37.80 | -0.04 | -0.11% | 36.91 | 38.49 | 42860 | 16076.65 | 3.57% | 0.00 |
| 2026-01-14 | 36.70 | 37.84 | 1.07 | 2.91% | 36.55 | 39.10 | 83388 | 31581.46 | 6.95% | 0.00 |
| 2026-01-13 | 38.40 | 36.77 | -1.63 | -4.24% | 36.69 | 38.40 | 64690 | 24204.44 | 5.39% | 0.00 |
| 2026-01-12 | 38.21 | 38.40 | 0.80 | 2.13% | 37.65 | 38.90 | 76426 | 29199.47 | 6.37% | 0.00 |
| 2026-01-09 | 37.83 | 37.60 | -0.33 | -0.87% | 37.07 | 38.18 | 65541 | 24606.09 | 5.46% | 5.00 |
| 2026-01-08 | 38.07 | 37.93 | -0.51 | -1.33% | 37.50 | 38.88 | 80356 | 30541.10 | 6.70% | 0.00 |
| 2026-01-07 | 38.91 | 38.44 | 0.47 | 1.24% | 37.88 | 40.10 | 155720 | 60785.27 | 12.98% | 5.00 |
| 2026-01-06 | 36.00 | 37.97 | 2.14 | 5.97% | 35.33 | 38.86 | 145928 | 54092.90 | 12.16% | 0.00 |
| 2026-01-05 | 37.54 | 35.83 | -2.03 | -5.36% | 35.45 | 37.83 | 135584 | 48648.67 | 11.30% | 5.00 |
| 2025-12-31 | 36.56 | 37.86 | 0.78 | 2.10% | 35.70 | 38.97 | 154764 | 58170.52 | 12.90% | 0.00 |
| 2025-12-30 | 35.11 | 37.08 | 3.78 | 11.35% | 34.50 | 39.06 | 184920 | 67750.93 | 15.41% | 0.00 |
| 2025-12-29 | 33.20 | 33.30 | 0.00 | 0.00% | 32.88 | 33.49 | 26467 | 8794.66 | 2.21% | 0.00 |
| 2025-12-26 | 33.75 | 33.30 | -0.55 | -1.62% | 33.18 | 33.99 | 34380 | 11507.97 | 2.87% | 0.00 |
| 2025-12-25 | 33.21 | 33.85 | 0.46 | 1.38% | 33.15 | 33.96 | 44459 | 14914.12 | 3.70% | 0.00 |
| 2025-12-24 | 33.58 | 33.39 | 0.13 | 0.39% | 32.59 | 33.80 | 60640 | 20150.34 | 5.05% | 1.00 |
| 2025-12-23 | 31.51 | 33.26 | 2.03 | 6.50% | 31.50 | 34.20 | 101932 | 33701.88 | 8.49% | 0.00 |
| 2025-12-22 | 30.71 | 31.23 | 0.53 | 1.73% | 30.71 | 31.45 | 20867 | 6507.78 | 1.74% | 10.00 |
| 2025-12-19 | 30.68 | 30.70 | 0.02 | 0.07% | 30.44 | 31.05 | 20777 | 6388.05 | 1.73% | 0.00 |
| 2025-12-18 | 30.51 | 30.68 | -0.05 | -0.16% | 30.28 | 31.29 | 17099 | 5276.58 | 1.42% | 0.00 |
| 2025-12-17 | 30.48 | 30.73 | 0.43 | 1.42% | 29.96 | 30.87 | 25032 | 7607.34 | 2.09% | 0.00 |
| 2025-12-16 | 31.36 | 30.30 | -1.06 | -3.38% | 30.00 | 31.36 | 31295 | 9527.49 | 2.61% | 0.00 |
| 2025-12-15 | 31.51 | 31.36 | -0.34 | -1.07% | 31.25 | 31.91 | 19460 | 6119.65 | 1.62% | 0.00 |
| 2025-12-12 | 31.52 | 31.70 | 0.16 | 0.51% | 31.01 | 32.04 | 27087 | 8584.46 | 2.26% | 0.00 |
| 2025-12-11 | 32.01 | 31.54 | -0.48 | -1.50% | 31.54 | 32.68 | 26571 | 8451.34 | 2.21% | 0.00 |
| 2025-12-10 | 32.68 | 32.02 | -0.82 | -2.50% | 31.85 | 33.06 | 39650 | 12800.33 | 3.30% | 0.00 |
| 2025-12-09 | 33.56 | 32.84 | -0.34 | -1.02% | 32.65 | 33.90 | 36531 | 12136.81 | 3.04% | 0.00 |
| 2025-12-08 | 33.00 | 33.18 | 0.24 | 0.73% | 32.53 | 33.47 | 39399 | 12995.78 | 3.28% | 0.00 |
| 2025-12-05 | 31.50 | 32.94 | 1.18 | 3.72% | 31.23 | 33.10 | 46476 | 15073.03 | 3.87% | 0.00 |
| 2025-12-04 | 31.72 | 31.76 | 0.05 | 0.16% | 31.51 | 32.32 | 17649 | 5617.53 | 1.47% | 0.00 |
| 2025-12-03 | 32.16 | 31.71 | -0.21 | -0.66% | 31.50 | 32.16 | 15658 | 4971.13 | 1.30% | 0.00 |
| 2025-12-02 | 32.88 | 31.92 | -1.18 | -3.56% | 31.90 | 32.91 | 22730 | 7308.78 | 1.89% | 0.00 |
| 2025-12-01 | 32.54 | 33.10 | 0.76 | 2.35% | 32.37 | 33.67 | 37905 | 12571.14 | 3.16% | 0.00 |
| 2025-11-28 | 31.92 | 32.34 | 0.41 | 1.28% | 31.73 | 32.46 | 19313 | 6202.99 | 1.61% | 0.00 |
| 2025-11-27 | 32.26 | 31.93 | -0.09 | -0.28% | 31.87 | 32.49 | 16888 | 5422.86 | 1.41% | 0.00 |
| 2025-11-26 | 32.01 | 32.02 | -0.18 | -0.56% | 31.89 | 32.84 | 21042 | 6806.23 | 1.75% | 0.00 |
| 2025-11-25 | 32.28 | 32.20 | 0.50 | 1.58% | 31.90 | 32.84 | 26808 | 8685.51 | 2.23% | 0.00 |
| 2025-11-24 | 31.52 | 31.70 | 0.25 | 0.79% | 31.12 | 31.89 | 21862 | 6907.52 | 1.82% | 0.00 |
| 2025-11-21 | 32.25 | 31.45 | -1.12 | -3.44% | 30.88 | 32.64 | 36030 | 11366.65 | 3.00% | 0.00 |
| 2025-11-20 | 32.90 | 32.57 | -0.21 | -0.64% | 32.48 | 33.32 | 16917 | 5540.98 | 1.41% | 0.00 |
| 2025-11-19 | 33.53 | 32.78 | -0.75 | -2.24% | 32.59 | 33.70 | 21932 | 7229.27 | 1.83% | 0.00 |
| 2025-11-18 | 34.19 | 33.53 | -0.63 | -1.84% | 33.23 | 34.19 | 21397 | 7180.33 | 1.78% | 0.00 |
| 2025-11-17 | 33.93 | 34.16 | 0.26 | 0.77% | 33.41 | 34.43 | 29663 | 10077.89 | 2.47% | 0.00 |
| 2025-11-14 | 34.50 | 33.90 | -1.02 | -2.92% | 33.90 | 35.11 | 33874 | 11687.23 | 2.82% | 0.00 |
| 2025-11-13 | 34.22 | 34.92 | 1.06 | 3.13% | 33.61 | 34.96 | 40344 | 13932.14 | 3.36% | 0.00 |
| 2025-11-12 | 34.30 | 33.86 | -0.56 | -1.63% | 33.69 | 35.11 | 39889 | 13685.14 | 3.32% | 0.00 |
| 2025-11-11 | 34.69 | 34.42 | -0.35 | -1.01% | 34.23 | 35.24 | 25378 | 8781.20 | 2.11% | 0.00 |
| 2025-11-10 | 35.36 | 34.77 | -0.60 | -1.70% | 34.71 | 35.74 | 32627 | 11398.32 | 2.72% | 0.00 |
| 2025-11-07 | 36.40 | 35.37 | -0.94 | -2.59% | 35.20 | 36.40 | 35124 | 12495.96 | 2.93% | 0.00 |
| 2025-11-06 | 35.60 | 36.31 | 0.56 | 1.57% | 35.44 | 36.31 | 30981 | 11143.87 | 2.58% | 0.00 |
| 2025-11-05 | 36.33 | 35.75 | -0.78 | -2.14% | 35.00 | 36.33 | 45318 | 16167.49 | 3.78% | 0.00 |
| 2025-11-04 | 38.80 | 36.53 | -2.48 | -6.36% | 36.38 | 38.80 | 52714 | 19573.23 | 4.39% | 0.00 |
| 2025-11-03 | 39.00 | 39.01 | 0.01 | 0.03% | 38.16 | 39.41 | 46924 | 18229.17 | 3.91% | 0.00 |
| 2025-10-31 | 38.43 | 39.00 | 0.55 | 1.43% | 37.33 | 40.28 | 78186 | 30532.93 | 6.52% | 0.00 |
| 2025-10-30 | 38.80 | 38.45 | 0.02 | 0.05% | 38.42 | 41.60 | 99807 | 39671.96 | 8.32% | 0.10 |
| 2025-10-29 | 38.41 | 38.43 | -0.24 | -0.62% | 37.47 | 38.96 | 43350 | 16490.69 | 3.61% | 0.00 |
| 2025-10-28 | 39.07 | 38.67 | -0.98 | -2.47% | 38.51 | 39.82 | 43786 | 17066.68 | 3.65% | 0.00 |
| 2025-10-27 | 40.07 | 39.65 | -0.21 | -0.53% | 38.47 | 40.50 | 73828 | 29034.68 | 6.15% | 0.00 |
| 2025-10-24 | 40.51 | 39.86 | 0.09 | 0.23% | 39.50 | 42.62 | 124199 | 50893.01 | 10.35% | 3.00 |
| 2025-10-23 | 37.79 | 39.77 | 1.87 | 4.93% | 37.59 | 41.47 | 153819 | 61373.00 | 12.82% | 2.00 |
| 2025-10-22 | 35.88 | 37.90 | 2.88 | 8.22% | 35.12 | 38.73 | 133959 | 49826.20 | 11.16% | 10.00 |
| 2025-10-21 | 34.34 | 35.02 | 0.82 | 2.40% | 34.34 | 35.88 | 36742 | 12884.21 | 3.06% | 0.00 |
| 2025-10-20 | 34.56 | 34.20 | 0.17 | 0.50% | 33.60 | 35.03 | 29400 | 10073.65 | 2.45% | 0.00 |
| 2025-10-17 | 34.80 | 34.03 | -1.03 | -2.94% | 33.96 | 35.45 | 25771 | 8923.48 | 2.15% | 0.00 |
| 2025-10-16 | 36.15 | 35.06 | -1.22 | -3.36% | 34.80 | 36.25 | 31896 | 11305.56 | 2.66% | 0.00 |
深证大盘股票行情在线 K线走势图
唯万密封(301161)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
