唯万密封（301161）历史行情

以下为唯万密封近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	29.420	28.560	29.880	28.530	-0.630	-2.158%	189.17万	0.55亿	2.451%
2026-10-01	29.420	28.560	29.880	28.530	-0.630	-2.158%	189.17万	0.55亿	2.451%
2026-09-30	29.420	28.560	29.880	28.530	-0.630	-2.158%	1.89万	0.00亿	0.000%
2026-09-29	29.370	29.190	29.600	28.930	-0.060	-0.205%	1.71万	0.00亿	0.000%
2026-09-28	30.830	29.250	30.830	28.940	-1.450	-4.723%	2.69万	0.00亿	0.000%
2026-09-27	31.350	30.700	31.500	30.680	-0.640	-2.042%	187.78万	0.58亿	2.432%
2026-09-24	31.350	30.700	31.500	30.680	-0.640	-2.042%	1.88万	0.00亿	0.000%
2026-09-23	31.100	31.340	31.550	30.450	0.360	1.162%	2.69万	0.00亿	0.000%
2026-09-22	31.340	30.980	31.650	30.850	-0.360	-1.149%	3.06万	0.00亿	0.000%
2026-09-21	31.140	31.340	31.550	30.810	0.300	0.966%	3.64万	0.00亿	0.000%
2026-09-18	30.560	31.040	31.270	30.400	1.240	4.161%	4.68万	0.00亿	0.000%
2026-09-17	29.410	29.800	30.190	29.030	0.180	0.608%	3.59万	0.00亿	0.000%
2026-09-16	28.110	29.620	29.720	27.670	1.500	5.334%	3.59万	0.00亿	0.000%
2026-09-15	27.980	28.120	28.690	27.630	0.130	0.464%	2.14万	0.00亿	0.000%
2026-09-14	27.410	27.990	28.240	27.220	0.290	1.047%	1.88万	0.00亿	0.000%
2026-09-11	28.170	27.700	28.410	27.160	-0.950	-3.316%	2.21万	0.00亿	0.000%
2026-09-10	28.590	28.650	28.850	28.200	-0.140	-0.486%	1.92万	0.00亿	0.000%
2026-09-09	28.500	28.790	29.220	28.390	0.400	1.409%	2.63万	0.00亿	0.000%
2026-09-08	28.620	28.390	28.670	28.020	-0.170	-0.595%	2.78万	0.00亿	0.000%
2026-09-07	28.550	28.560	29.000	28.010	0.050	0.175%	2.73万	0.00亿	0.000%
2026-09-04	29.540	28.510	29.780	28.350	-0.760	-2.597%	3.40万	0.00亿	0.000%
2026-09-03	29.480	29.270	30.500	29.020	-0.110	-0.374%	3.16万	0.00亿	0.000%
2026-09-02	29.000	29.380	29.660	28.870	0.030	0.102%	3.00万	0.00亿	0.000%
2026-09-01	29.620	29.350	29.800	28.930	-0.260	-0.878%	3.70万	0.00亿	0.000%
2026-08-31	28.810	29.610	29.850	28.470	0.470	1.613%	3.86万	0.00亿	0.000%
2026-08-28	29.700	29.140	30.430	29.140	-0.370	-1.254%	4.46万	0.00亿	0.000%
2026-08-27	28.640	29.510	29.990	28.080	1.150	4.055%	6.22万	0.00亿	0.000%
2026-08-26	29.580	28.360	29.750	27.870	-0.960	-3.274%	6.90万	0.00亿	0.000%
2026-08-25	30.470	29.320	30.970	28.220	1.850	6.735%	10.25万	0.00亿	0.000%
2026-08-24	28.400	27.470	28.400	26.880	-1.020	-3.580%	3.98万	0.00亿	0.000%
2026-08-21	27.920	28.490	29.000	27.560	0.080	0.282%	2.51万	0.00亿	0.000%
2026-08-20	28.590	28.410	29.080	27.910	0.890	3.234%	3.00万	0.00亿	0.000%
2026-08-19	29.010	27.520	29.360	27.510	-2.210	-7.434%	4.34万	0.00亿	0.000%
2026-08-18	29.960	29.730	30.170	28.950	0.070	0.236%	3.71万	0.00亿	0.000%
2026-08-17	27.940	29.660	29.720	27.410	2.140	7.776%	5.84万	0.00亿	0.000%
2026-08-14	27.410	27.520	27.590	27.060	0.260	0.954%	3.11万	0.00亿	0.000%
2026-08-13	28.320	27.260	28.400	27.250	-0.840	-2.989%	4.24万	0.00亿	0.000%
2026-08-12	27.300	28.100	28.530	27.010	0.840	3.081%	4.58万	0.00亿	0.000%
2026-08-11	27.220	27.260	28.700	27.060	0.080	0.294%	4.77万	0.00亿	0.000%
2026-08-10	27.800	27.180	27.880	26.910	-0.270	-0.984%	4.13万	0.00亿	0.000%
2026-08-07	26.440	27.450	27.940	25.680	1.000	3.781%	6.69万	0.00亿	0.000%
2026-08-06	26.400	26.450	26.830	25.930	-0.090	-0.339%	4.43万	0.00亿	0.000%
2026-08-05	25.670	26.540	27.050	25.510	0.800	3.108%	4.59万	0.00亿	0.000%
2026-08-04	24.510	25.740	25.910	24.380	1.230	5.018%	5.11万	0.00亿	0.000%
2026-08-03	24.120	24.510	24.580	23.980	0.410	1.701%	3.41万	0.00亿	0.000%
2026-07-31	24.030	24.100	24.990	23.660	1.130	4.919%	5.47万	0.00亿	0.000%
2026-07-30	24.100	22.970	24.490	22.870	-1.350	-5.551%	4.67万	0.00亿	0.000%
2026-07-29	24.990	24.320	24.990	23.600	-0.520	-2.093%	4.81万	0.00亿	0.000%
2026-07-28	25.400	24.840	26.190	24.630	-0.790	-3.082%	3.93万	0.00亿	0.000%
2026-07-27	24.800	25.630	25.820	24.320	0.820	3.305%	4.01万	0.00亿	0.000%
2026-07-24	24.580	24.810	25.650	24.340	-0.050	-0.201%	4.13万	0.00亿	0.000%
2026-07-23	25.130	24.860	25.640	24.460	-0.220	-0.877%	4.39万	0.00亿	0.000%
2026-07-22	25.510	25.080	26.280	25.000	-0.250	-0.987%	7.23万	0.00亿	0.000%
2026-07-21	24.060	25.330	25.330	21.910	1.580	6.653%	8.66万	0.00亿	0.000%
2026-07-20	27.750	23.750	28.060	23.400	-3.960	-14.291%	8.35万	0.00亿	0.000%
2026-07-17	31.710	27.710	31.770	27.680	-4.020	-12.669%	6.54万	0.00亿	0.000%
2026-07-16	33.500	31.730	34.000	31.550	-2.100	-6.208%	4.76万	0.00亿	0.000%
2026-07-15	35.000	33.830	36.130	33.460	-0.740	-2.141%	4.67万	0.00亿	0.000%
2026-07-14	35.780	34.570	36.450	34.160	-1.160	-3.247%	5.55万	0.00亿	0.000%
2026-07-13	40.500	35.730	40.890	35.700	-4.480	-11.142%	7.77万	0.00亿	0.000%
2026-07-10	38.780	40.210	42.180	38.100	2.050	5.372%	9.31万	0.00亿	0.000%
2026-07-09	37.650	38.160	38.380	36.500	0.330	0.872%	4.87万	0.00亿	0.000%
2026-07-08	39.000	37.830	39.400	36.000	-1.180	-3.025%	6.76万	0.00亿	0.000%
2026-07-07	40.400	39.010	40.650	38.500	-1.340	-3.321%	7.51万	0.00亿	0.000%
2026-07-06	38.010	40.350	42.900	38.010	2.670	7.086%	12.80万	0.00亿	0.000%
2026-07-03	39.170	37.680	39.980	37.600	-1.490	-3.804%	7.26万	0.00亿	0.000%
2026-07-02	39.160	39.170	41.200	38.080	-0.980	-2.441%	8.20万	0.00亿	0.000%
2026-07-01	38.850	40.150	41.650	38.230	1.540	3.989%	12.64万	0.00亿	0.000%
2026-06-30	36.960	38.610	39.390	35.600	1.280	3.429%	13.03万	0.00亿	0.000%
2026-06-29	34.000	37.330	37.500	33.580	3.210	9.408%	13.30万	0.00亿	0.000%
2026-06-26	34.130	34.120	35.140	32.840	-0.130	-0.380%	6.66万	0.00亿	0.000%
2026-06-25	35.200	34.250	35.530	33.100	-0.620	-1.778%	6.34万	0.00亿	0.000%
2026-06-24	34.680	34.870	35.600	33.560	-0.100	-0.286%	6.82万	0.00亿	0.000%
2026-06-23	33.500	34.970	36.200	32.810	1.400	4.170%	10.82万	0.00亿	0.000%
2026-06-22	35.180	33.570	36.360	32.030	-1.980	-5.570%	11.96万	0.00亿	0.000%
2026-06-18	35.500	35.550	35.880	34.230	-0.950	-2.603%	10.41万	0.00亿	0.000%
2026-06-17	35.650	36.500	36.590	35.020	1.220	3.458%	14.17万	0.00亿	0.000%
2026-06-16	35.100	35.280	36.480	34.600	0.130	0.370%	9.82万	0.00亿	0.000%
2026-06-15	36.070	35.150	36.350	34.160	-0.200	-0.566%	12.04万	0.00亿	0.000%
2026-06-12	36.170	35.350	39.480	35.000	-1.180	-3.230%	18.34万	0.00亿	0.000%
2026-06-11	33.500	36.530	37.580	32.510	2.970	8.850%	18.01万	0.00亿	0.000%
2026-06-10	33.000	33.560	35.740	32.510	2.627	8.493%	14.63万	0.00亿	0.000%
2026-06-09	29.613	30.933	31.633	29.023	1.340	4.528%	5.29万	0.00亿	0.000%
2026-06-08	30.033	29.593	31.613	29.283	-1.070	-3.490%	3.52万	0.00亿	0.000%
2026-06-05	29.543	30.663	31.153	28.573	1.130	3.826%	3.48万	0.00亿	0.000%
2026-06-04	29.843	29.533	29.953	29.353	-0.540	-1.796%	1.88万	0.00亿	0.000%
2026-06-03	29.913	30.073	30.713	29.653	-0.010	-0.033%	2.18万	0.00亿	0.000%
2026-06-02	30.823	30.083	31.023	29.473	-0.750	-2.432%	2.45万	0.00亿	0.000%
2026-06-01	30.173	30.833	31.603	29.843	0.340	1.115%	2.62万	0.00亿	0.000%
2026-05-29	32.883	30.493	32.883	30.333	-2.370	-7.212%	3.72万	0.00亿	0.000%
2026-05-28	32.233	32.863	33.393	31.643	0.430	1.326%	3.69万	0.00亿	0.000%
2026-05-27	33.223	32.433	34.003	32.233	-0.800	-2.407%	3.62万	0.00亿	0.000%
2026-05-26	33.133	33.233	33.783	32.133	0.100	0.302%	4.65万	0.00亿	0.000%
2026-05-25	34.123	33.133	34.743	32.873	-0.980	-2.873%	3.86万	0.00亿	0.000%
2026-05-22	33.833	34.113	34.743	33.633	0.320	0.947%	3.94万	0.00亿	0.000%
2026-05-21	35.013	33.793	36.133	33.633	-1.040	-2.986%	6.10万	0.00亿	0.000%
2026-05-20	34.343	34.833	35.053	33.483	0.330	0.956%	4.20万	0.00亿	0.000%
2026-05-19	33.543	34.503	34.613	33.183	0.650	1.920%	4.27万	0.00亿	0.000%
2026-05-18	34.953	33.853	35.013	33.243	-0.780	-2.252%	5.05万	0.00亿	0.000%
2026-05-15	33.833	34.633	35.063	33.723	0.670	1.973%	6.17万	0.00亿	0.000%
2026-05-14	33.873	33.963	35.623	33.663	0.090	0.266%	5.98万	0.00亿	0.000%
2026-05-13	33.383	33.873	34.073	32.863	0.550	1.651%	4.35万	0.00亿	0.000%
2026-05-12	33.953	33.323	34.223	32.993	-0.350	-1.039%	3.59万	0.00亿	0.000%
2026-05-11	32.583	33.673	33.913	32.583	1.220	3.759%	4.81万	0.00亿	0.000%
2026-05-08	32.443	32.453	32.593	32.083	-0.080	-0.246%	2.54万	0.00亿	0.000%
2026-05-07	32.283	32.533	33.113	32.283	0.190	0.587%	2.90万	0.00亿	0.000%
2026-05-06	32.283	32.343	32.793	31.973	0.250	0.779%	3.52万	0.00亿	0.000%
2026-04-30	31.633	32.093	32.283	31.323	0.490	1.550%	2.87万	0.00亿	0.000%
2026-04-29	31.143	31.603	31.803	30.933	0.500	1.608%	2.51万	0.00亿	0.000%
2026-04-28	31.343	31.103	32.183	30.733	-0.120	-0.384%	3.25万	0.00亿	0.000%
2026-04-27	30.513	31.223	31.333	30.343	0.180	0.580%	2.58万	0.00亿	0.000%
2026-04-24	30.823	31.043	31.823	30.143	0.360	1.173%	3.93万	0.00亿	0.000%
2026-04-23	31.413	30.683	31.903	30.643	-1.020	-3.217%	3.00万	0.00亿	0.000%
2026-04-22	31.133	31.703	32.313	30.743	0.460	1.472%	3.50万	0.00亿	0.000%
2026-04-21	30.963	31.243	31.323	30.793	0.100	0.321%	1.52万	0.00亿	0.000%
2026-04-20	30.953	31.143	31.533	30.853	0.160	0.516%	2.04万	0.00亿	0.000%
2026-04-17	30.423	30.983	31.243	30.133	0.500	1.640%	2.03万	0.00亿	0.000%
2026-04-16	30.413	30.483	30.563	30.243	0.360	1.195%	1.68万	0.00亿	0.000%
2026-04-15	30.723	30.123	30.823	30.063	-0.440	-1.440%	1.49万	0.00亿	0.000%
2026-04-14	30.523	30.563	30.713	30.193	0.400	1.326%	1.47万	0.00亿	0.000%
2026-04-13	30.513	30.163	30.523	29.993	-0.370	-1.212%	1.40万	0.00亿	0.000%
2026-04-10	30.513	30.533	31.133	30.343	0.310	1.026%	2.17万	0.00亿	0.000%
2026-04-09	30.023	30.223	30.313	29.783	0.010	0.033%	2.21万	0.00亿	0.000%
2026-04-08	29.133	30.213	30.213	29.133	1.630	5.703%	2.45万	0.00亿	0.000%
2026-04-07	27.943	28.583	28.893	27.943	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-03	28.813	27.943	29.133	27.853	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-02	29.333	28.813	29.683	28.613	0.000	0.000%	1.84万	0.00亿	0.000%
2026-04-01	29.813	29.333	29.813	29.053	0.000	0.000%	1.97万	0.00亿	0.000%