唯万密封

301161
🏛️ 中国 →
38.03
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 19.79 20.26 19.78 20.22 1.1M
2023-12-28 19.05 19.83 18.89 19.78 1.1M
2023-12-27 18.62 19.05 18.39 18.92 0.8M
2023-12-26 18.97 19.02 18.55 18.61 0.7M
2023-12-25 19.59 19.90 18.91 19.08 1.0M
2023-12-22 19.79 19.99 19.48 19.55 0.9M
2023-12-21 19.68 19.93 18.96 19.77 1.2M
2023-12-20 19.58 20.39 19.51 19.69 1.2M
2023-12-19 19.01 19.64 18.97 19.47 1.0M
2023-12-18 19.20 19.39 19.02 19.05 0.6M
2023-12-15 19.32 19.53 19.26 19.29 0.5M
2023-12-14 19.57 19.71 19.32 19.32 0.9M
2023-12-13 19.30 19.82 19.12 19.68 1.2M
2023-12-12 19.62 19.71 19.40 19.65 0.7M
2023-12-11 19.33 19.60 19.02 19.53 0.9M
2023-12-08 19.83 20.03 19.34 19.36 1.0M
2023-12-07 20.00 20.09 19.67 19.85 0.8M
2023-12-06 19.83 20.35 19.82 20.00 0.9M
2023-12-05 20.25 20.25 19.89 19.94 0.7M
2023-12-04 20.28 20.47 20.16 20.18 0.8M
2023-12-01 20.33 20.44 20.03 20.23 0.6M
2023-11-30 20.57 20.58 20.08 20.28 0.7M
2023-11-29 20.70 20.84 20.42 20.50 0.5M
2023-11-28 20.30 20.72 20.12 20.67 0.8M
2023-11-27 20.31 20.55 20.12 20.22 0.9M
2023-11-24 20.66 20.78 20.14 20.40 1.0M
2023-11-23 20.62 20.83 20.23 20.73 1.0M
2023-11-22 20.91 21.14 20.40 20.63 0.9M
2023-11-21 21.35 21.35 20.76 20.89 1.3M
2023-11-20 21.24 21.35 21.00 21.26 1.0M
2023-11-17 21.21 21.30 21.00 21.15 0.7M
2023-11-16 21.26 21.55 21.11 21.11 0.8M
2023-11-15 21.45 21.71 21.15 21.37 1.6M
2023-11-14 21.31 21.39 21.08 21.25 0.7M
2023-11-13 21.05 21.48 20.95 21.30 1.2M
2023-11-10 21.10 21.16 20.80 20.92 0.8M
2023-11-09 21.08 21.26 21.02 21.10 0.7M
2023-11-08 21.27 21.27 21.01 21.19 1.1M
2023-11-07 21.20 21.38 20.95 21.30 0.9M
2023-11-06 21.10 21.26 20.90 21.26 1.0M
2023-11-03 20.74 21.20 20.51 20.93 0.9M
2023-11-02 20.72 20.94 20.42 20.51 0.8M
2023-11-01 20.76 21.14 20.70 20.80 0.9M
2023-10-31 20.58 20.90 20.37 20.84 1.1M
2023-10-30 20.32 20.68 20.20 20.58 1.1M
2023-10-27 20.36 20.72 20.18 20.59 0.8M
2023-10-26 20.60 20.60 20.06 20.44 0.8M
2023-10-25 20.40 20.81 20.36 20.62 1.2M
2023-10-24 19.20 20.08 19.20 19.98 1.0M
2023-10-23 19.90 20.14 19.05 19.15 1.1M
2023-10-20 20.02 20.36 19.84 20.04 0.7M
2023-10-19 19.86 20.42 19.68 19.94 0.9M
2023-10-18 20.10 20.10 19.68 19.86 0.7M
2023-10-17 20.19 20.28 19.94 20.13 0.6M
2023-10-16 20.40 20.50 20.07 20.20 0.6M
2023-10-13 20.49 20.60 20.23 20.40 0.7M
2023-10-12 20.45 20.68 20.30 20.65 0.7M
2023-10-11 20.27 20.56 20.19 20.45 0.7M
2023-10-10 20.25 20.60 20.22 20.27 0.7M
2023-10-09 20.79 20.80 20.14 20.25 1.3M
2023-09-28 20.91 21.30 20.50 20.50 1.2M
2023-09-27 20.42 21.33 20.42 20.88 1.5M
2023-09-26 19.99 20.85 19.87 20.44 1.5M
2023-09-25 20.42 20.42 19.89 19.99 1.2M
2023-09-22 20.13 20.50 19.90 20.44 1.2M
2023-09-21 20.12 20.20 19.81 20.07 0.7M
2023-09-20 20.16 20.25 19.90 20.14 0.7M
2023-09-19 20.65 20.66 19.96 20.05 1.2M
2023-09-18 19.71 21.05 19.62 20.51 2.9M
2023-09-15 19.83 20.04 19.57 19.65 1.8M
2023-09-14 20.69 21.56 19.60 19.82 4.2M
2023-09-13 22.05 22.05 21.07 21.35 1.3M
2023-09-12 22.33 22.33 21.73 21.85 1.1M
2023-09-11 22.69 22.88 22.17 22.23 1.2M
2023-09-08 23.26 23.50 22.65 22.68 1.5M
2023-09-07 23.67 23.97 23.25 23.26 1.5M
2023-09-06 23.16 23.96 23.16 23.65 1.7M
2023-09-05 23.60 23.85 23.43 23.55 2.6M
2023-09-04 22.59 24.36 22.31 23.90 4.7M
2023-09-01 22.19 22.85 22.00 22.49 1.5M
2023-08-31 21.79 22.45 21.76 22.18 1.4M
2023-08-30 21.46 22.10 21.46 21.94 1.7M
2023-08-29 20.57 21.89 20.36 21.59 2.6M
2023-08-28 22.88 22.88 20.50 20.60 2.0M
2023-08-25 21.55 21.55 20.47 20.56 1.8M
2023-08-24 22.04 22.18 21.47 21.47 1.8M
2023-08-23 22.19 22.63 21.60 22.14 1.7M
2023-08-22 22.90 23.14 21.85 22.20 2.3M
2023-08-21 22.90 23.33 22.80 22.90 1.5M
2023-08-18 22.60 23.45 22.59 22.95 2.7M
2023-08-17 22.42 22.88 22.21 22.68 1.8M
2023-08-16 23.30 23.30 22.44 22.52 2.5M
2023-08-15 24.00 24.05 23.05 23.30 3.1M
2023-08-14 23.80 24.18 23.50 24.15 2.7M
2023-08-11 24.64 24.90 23.61 23.99 3.3M
2023-08-10 24.96 25.56 24.69 24.88 3.7M
2023-08-09 25.36 25.47 24.87 25.16 5.0M
2023-08-08 24.41 26.66 23.63 26.00 10.5M
2023-08-07 25.10 25.10 24.06 24.49 4.7M
2023-08-04 25.29 25.41 24.80 24.98 5.9M
2023-08-03 25.01 26.63 24.89 25.31 9.8M
2023-08-02 23.11 28.20 22.89 26.10 14.4M
2023-08-01 23.92 24.40 23.08 23.50 4.5M
2023-07-31 23.50 25.69 23.12 23.90 8.2M
2023-07-28 22.29 22.29 21.77 22.08 1.0M
2023-07-27 22.84 22.93 22.22 22.37 1.4M
2023-07-26 22.72 23.30 22.40 22.93 2.0M
2023-07-25 22.27 22.93 21.77 22.70 1.8M
2023-07-24 22.00 22.00 21.58 21.76 0.9M
2023-07-21 22.57 22.66 21.87 21.91 1.5M
2023-07-20 22.96 23.03 22.53 22.57 1.1M
2023-07-19 22.74 23.05 22.42 22.84 1.1M
2023-07-18 22.99 23.08 22.59 22.76 1.0M
2023-07-17 22.74 23.05 22.56 22.96 1.1M
2023-07-14 23.22 23.25 22.82 22.84 1.7M
2023-07-13 23.13 23.25 22.72 23.16 1.9M
2023-07-12 23.30 23.72 22.95 23.10 2.0M
2023-07-11 23.04 23.54 22.87 23.36 1.7M
2023-07-10 23.81 23.96 23.03 23.07 3.0M
2023-07-07 23.70 24.18 23.60 23.81 2.1M
2023-07-06 24.44 24.45 23.61 23.86 2.7M
2023-07-05 24.10 24.59 23.91 24.45 3.8M
2023-07-04 24.50 24.55 24.12 24.32 5.1M
2023-07-03 23.34 26.66 23.31 24.93 7.9M
2023-06-30 23.38 23.38 22.89 23.11 2.7M
2023-06-29 23.19 23.80 22.96 23.40 3.5M
2023-06-28 22.82 23.20 22.47 23.20 2.8M
2023-06-27 22.10 23.07 22.10 22.94 2.2M
2023-06-26 22.46 23.10 22.00 22.01 1.7M
2023-06-21 22.90 23.26 22.62 22.71 2.2M
2023-06-20 22.48 23.11 22.28 22.90 2.5M
2023-06-19 22.82 22.94 22.42 22.49 2.1M
2023-06-16 23.20 23.41 22.72 22.92 2.8M
2023-06-15 22.78 23.48 22.62 23.36 3.3M
2023-06-14 23.01 23.35 22.65 22.78 1.8M
2023-06-13 22.54 23.41 22.30 23.11 3.3M
2023-06-12 22.44 22.78 21.86 22.54 1.9M
2023-06-09 21.93 22.56 21.54 22.44 1.9M
2023-06-08 21.99 22.16 21.57 21.76 1.0M
2023-06-07 22.09 22.18 21.65 21.85 1.1M
2023-06-06 22.95 22.95 22.05 22.08 1.5M
2023-06-05 22.67 22.94 22.46 22.80 1.7M
2023-06-02 22.45 23.11 22.11 22.68 2.6M
2023-06-01 22.18 23.11 21.90 22.60 3.8M
2023-05-31 22.18 22.18 21.55 21.80 1.4M
2023-05-30 22.44 22.44 21.88 22.23 1.2M
2023-05-29 22.40 22.61 22.02 22.16 1.2M
2023-05-26 23.20 23.28 22.25 22.36 2.4M
2023-05-25 22.97 23.30 22.77 23.18 1.8M
2023-05-24 22.83 23.23 22.75 22.91 2.1M
2023-05-23 22.73 23.66 22.49 23.06 4.0M
2023-05-22 22.04 22.77 22.04 22.58 2.2M
2023-05-19 22.23 22.41 21.77 22.17 1.7M
2023-05-18 22.39 22.43 21.87 22.22 2.6M
2023-05-17 20.53 23.05 20.46 22.60 5.0M
2023-05-16 20.69 20.79 20.40 20.53 0.9M
2023-05-15 20.30 20.83 20.30 20.81 0.8M
2023-05-12 21.00 21.13 20.31 20.37 1.1M
2023-05-11 21.33 21.35 20.86 21.05 1.0M
2023-05-10 21.02 21.37 20.84 21.14 0.9M
2023-05-09 21.60 21.70 20.91 20.95 1.4M
2023-05-08 21.91 22.15 21.39 21.60 1.1M
2023-05-05 21.94 22.18 21.75 21.80 0.9M
2023-05-04 22.10 22.33 21.70 22.00 1.0M
2023-04-28 21.52 22.17 21.15 22.10 1.5M
2023-04-27 21.30 21.82 21.12 21.51 1.0M
2023-04-26 20.66 21.99 20.66 21.55 1.9M
2023-04-25 21.53 21.53 20.46 20.77 1.4M
2023-04-24 21.17 21.95 20.87 21.53 1.7M
2023-04-21 21.82 22.06 21.10 21.17 1.6M
2023-04-20 22.85 22.87 21.80 21.90 2.7M
2023-04-19 22.74 23.09 22.37 22.92 2.0M
2023-04-18 22.89 22.94 22.30 22.63 1.3M
2023-04-17 22.50 23.17 22.50 22.81 1.6M
2023-04-14 22.27 23.04 22.10 22.62 2.2M
2023-04-13 22.60 22.60 22.10 22.29 1.3M
2023-04-12 22.44 22.67 22.26 22.60 1.4M
2023-04-11 22.38 22.69 22.21 22.41 1.5M
2023-04-10 22.85 22.95 22.20 22.43 2.7M
2023-04-07 22.30 23.38 22.17 22.74 3.1M
2023-04-06 23.88 24.10 21.86 22.61 6.2M
2023-04-04 24.88 25.00 23.80 23.90 2.1M
2023-04-03 24.50 25.46 24.36 24.86 2.0M
2023-03-31 23.86 25.30 23.66 24.76 2.8M
2023-03-30 23.60 23.99 23.58 23.78 1.2M
2023-03-29 24.12 24.12 23.56 23.63 1.3M
2023-03-28 24.70 24.70 23.70 23.95 2.5M
2023-03-27 25.85 25.89 24.54 24.80 2.9M
2023-03-24 24.70 25.25 24.43 25.24 2.4M
2023-03-23 25.18 25.18 24.60 24.68 2.1M
2023-03-22 25.57 25.99 24.85 25.22 3.0M
2023-03-21 25.66 26.22 24.75 25.68 3.9M
2023-03-20 27.81 27.87 25.50 25.65 4.9M
2023-03-17 28.44 29.75 27.70 28.10 6.0M
2023-03-16 26.50 27.44 26.20 27.36 2.5M
2023-03-15 26.24 27.44 26.21 26.79 1.7M
2023-03-14 26.02 27.58 26.02 26.51 3.2M
2023-03-13 25.89 27.00 25.54 26.45 1.9M
2023-03-10 27.15 27.58 25.89 26.05 2.9M
2023-03-09 27.22 28.00 26.95 27.47 1.6M
2023-03-08 26.95 27.55 26.88 27.46 1.3M
2023-03-07 28.21 28.45 27.13 27.43 3.4M
2023-03-06 28.07 28.90 27.42 28.64 4.6M
2023-03-03 27.10 27.89 26.90 27.70 2.0M
2023-03-02 28.03 28.07 27.31 27.60 2.4M
2023-03-01 27.03 28.50 26.84 28.20 4.5M
2023-02-28 26.96 27.47 26.36 26.90 2.8M
2023-02-27 27.95 28.10 26.86 26.96 3.3M
2023-02-24 28.09 28.68 27.52 28.10 2.6M
2023-02-23 29.58 29.58 27.70 28.66 4.6M
2023-02-22 29.50 29.86 28.78 29.20 3.4M
2023-02-21 30.02 30.79 29.10 29.50 6.3M
2023-02-20 28.60 31.29 28.13 30.40 9.0M
2023-02-17 28.67 29.24 27.43 28.85 8.4M
2023-02-16 29.75 29.83 27.85 28.11 7.8M
2023-02-15 31.44 31.69 29.16 29.68 11.4M
2023-02-14 30.93 32.49 30.30 32.29 13.3M
2023-02-13 23.96 28.68 23.74 28.68 8.0M
2023-02-10 24.53 24.53 23.68 23.90 2.4M
2023-02-09 24.18 24.73 23.66 24.40 2.5M
2023-02-08 24.20 24.54 23.84 24.06 2.2M
2023-02-07 25.12 25.18 24.24 24.56 3.8M
2023-02-06 24.28 26.00 24.05 25.28 5.0M
2023-02-03 24.50 24.75 23.85 24.03 2.2M
2023-02-02 24.28 25.30 24.13 24.51 4.6M
2023-02-01 24.35 24.52 23.90 24.37 2.4M
2023-01-31 24.30 24.67 23.63 24.35 2.8M
2023-01-30 24.61 24.89 24.10 24.40 3.4M
2023-01-20 22.99 24.71 22.77 24.49 4.2M
2023-01-19 22.84 23.08 22.00 22.90 2.1M
2023-01-18 22.15 23.05 21.88 22.95 2.5M
2023-01-17 22.44 22.80 22.01 22.18 1.7M
2023-01-16 22.37 22.75 21.93 22.61 2.2M
2023-01-13 23.70 23.70 22.13 22.30 4.1M
2023-01-12 23.91 24.37 23.15 23.37 2.9M
2023-01-11 24.17 25.13 23.88 24.11 4.4M
2023-01-10 23.55 25.20 23.46 24.55 5.5M
2023-01-09 23.74 23.80 23.00 23.24 2.1M
2023-01-06 23.63 24.49 23.12 23.49 3.1M
2023-01-05 24.05 24.33 23.50 23.62 3.2M
2023-01-04 23.60 24.70 23.40 24.34 3.5M
2023-01-03 23.41 24.19 22.94 23.90 4.1M