| 股票名称 | 代码 301020 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 密封科技 | 2024-04-26 五 | 17.53 | 17.66 | 17.82 | 17.84 | 17.16 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 密封科技 | 2024-04-25 四 | 17.71 | 17.45 | 17.66 | 17.92 | 17.32 | 1.20% | 2.46% | 17920 | 3170万 | 12.88 | 25.85 | 34 | 3 | 密封科技 | 2024-04-24 三 | 16.94 | 16.94 | 17.45 | 17.48 | 16.94 | 3.01% | 1.84% | 13425 | 2320万 | 12.72 | 25.55 | 35.3 | 4 | 密封科技 | 2024-04-23 二 | 16.57 | 16.66 | 16.94 | 17.09 | 16.56 | 1.68% | 1.81% | 13216 | 2235万 | 12.35 | 24.8 | 34.27 | 5 | 密封科技 | 2024-04-22 一 | 17.01 | 16.82 | 16.66 | 17.01 | 16.05 | -0.95% | 1.84% | 13403 | 2213万 | 12.15 | 24.39 | 33.71 | 6 | 密封科技 | 2024-04-19 五 | 16.70 | 16.70 | 16.82 | 16.99 | 16.41 | 0.72% | 2.18% | 15906 | 2668万 | 12.27 | 24.62 | 34.03 | 7 | 密封科技 | 2024-04-18 四 | 17.40 | 17.43 | 16.70 | 17.45 | 16.65 | -4.19% | 3.44% | 25091 | 4253万 | 12.18 | 24.45 | 33.79 | 8 | 密封科技 | 2024-04-17 三 | 16.02 | 15.32 | 17.43 | 17.43 | 15.84 | 13.77% | 3.89% | 28388 | 4809万 | 12.71 | 25.52 | 35.26 | 9 | 密封科技 | 2024-04-16 二 | 16.77 | 17.01 | 15.32 | 16.99 | 14.80 | -9.94% | 3.88% | 28296 | 4431万 | 11.17 | 22.43 | 31 | 10 | 密封科技 | 2024-04-15 一 | 18.00 | 18.20 | 17.01 | 18.40 | 16.63 | -6.54% | 3.84% | 28026 | 4829万 | 12.4 | 24.9 | 34.41 | 11 | 密封科技 | 2024-04-12 五 | 19.03 | 19.29 | 18.20 | 19.08 | 17.92 | -5.65% | 4.08% | 29779 | 5475万 | 13.27 | 26.64 | 36.82 | 12 | 密封科技 | 2024-04-11 四 | 18.12 | 18.12 | 19.29 | 19.51 | 17.80 | 6.46% | 4.86% | 35438 | 6699万 | 14.07 | 28.24 | 39.03 | 13 | 密封科技 | 2024-04-10 三 | 18.99 | 18.80 | 18.12 | 19.06 | 17.84 | -3.62% | 2.73% | 19931 | 3640万 | 13.21 | 26.53 | 36.66 | 14 | 密封科技 | 2024-04-09 二 | 18.73 | 18.61 | 18.80 | 19.00 | 18.45 | 1.02% | 2.51% | 18276 | 3420万 | 13.71 | 27.52 | 38.04 | 15 | 密封科技 | 2024-04-08 一 | 19.73 | 19.90 | 18.61 | 19.79 | 18.58 | -6.48% | 4.30% | 31360 | 5964万 | 13.57 | 27.25 | 37.65 | 16 | 密封科技 | 2024-04-03 三 | 19.75 | 19.72 | 19.90 | 20.32 | 19.21 | 0.91% | 4.46% | 32510 | 6449万 | 14.51 | 29.13 | 40.26 | 17 | 密封科技 | 2024-04-02 二 | 19.61 | 19.62 | 19.72 | 20.08 | 19.61 | 0.51% | 3.69% | 26903 | 5335万 | 14.38 | 28.87 | 39.9 | 18 | 密封科技 | 2024-04-01 一 | 19.24 | 19.55 | 19.62 | 19.75 | 19.24 | 0.36% | 4.08% | 29747 | 5814万 | 14.31 | 28.72 | 39.7 | 19 | 密封科技 | 2024-03-29 五 | 18.65 | 18.51 | 19.55 | 19.55 | 18.55 | 5.62% | 5.05% | 36843 | 7075万 | 14.26 | 28.62 | 39.55 | 20 | 密封科技 | 2024-03-28 四 | 17.88 | 17.60 | 18.51 | 18.84 | 17.79 | 5.17% | 4.21% | 30714 | 5658万 | 13.5 | 27.1 | 37.45 | 21 | 密封科技 | 2024-03-27 三 | 18.58 | 18.68 | 17.60 | 18.74 | 17.56 | -5.78% | 4.34% | 31633 | 5704万 | 12.83 | 25.77 | 35.61 | 22 | 密封科技 | 2024-03-26 二 | 18.97 | 19.09 | 18.68 | 19.40 | 18.30 | -2.15% | 5.19% | 37816 | 7080万 | 13.62 | 27.35 | 37.79 | 23 | 密封科技 | 2024-03-25 一 | 20.30 | 20.82 | 19.09 | 20.41 | 19.08 | -8.31% | 7.19% | 52435 | 10387万 | 13.92 | 27.95 | 38.62 | 24 | 密封科技 | 2024-03-22 五 | 20.51 | 21.17 | 20.82 | 22.66 | 20.09 | -1.65% | 12.37% | 90172 | 19025万 | 15.18 | 30.48 | 42.12 | 25 | 密封科技 | 2024-03-21 四 | 19.55 | 19.40 | 21.17 | 21.50 | 19.33 | 9.12% | 11.70% | 85309 | 17286万 | 15.44 | 30.99 | 42.83 | 26 | 密封科技 | 2024-03-20 三 | 19.35 | 19.28 | 19.40 | 19.77 | 19.15 | 0.62% | 4.61% | 33637 | 6530万 | 14.15 | 28.4 | 39.25 | 27 | 密封科技 | 2024-03-19 二 | 19.24 | 19.38 | 19.28 | 19.85 | 19.19 | -0.52% | 5.95% | 43411 | 8440万 | 14.06 | 28.23 | 39.01 | 28 | 密封科技 | 2024-03-18 一 | 19.30 | 18.97 | 19.38 | 19.49 | 19.04 | 2.16% | 6.28% | 45763 | 8829万 | 14.13 | 28.37 | 39.21 | 29 | 密封科技 | 2024-03-15 五 | 18.40 | 18.36 | 18.97 | 18.97 | 18.11 | 3.32% | 4.28% | 31247 | 5808万 | 13.83 | 27.77 | 38.38 | 30 | 密封科技 | 2024-03-14 四 | 19.07 | 19.41 | 18.36 | 19.10 | 18.08 | -5.41% | 5.67% | 41326 | 7702万 | 13.39 | 26.88 | 37.15 | 31 | 密封科技 | 2024-03-08 五 | 18.37 | 18.43 | 18.62 | 18.71 | 17.77 | 1.03% | 6.55% | 47762 | 8726万 | 13.58 | 27.26 | 37.67 | 32 | 密封科技 | 2024-03-07 四 | 19.11 | 19.52 | 18.43 | 19.92 | 18.40 | -5.58% | 9.19% | 66988 | 12822万 | 13.44 | 26.98 | 37.29 | 33 | 密封科技 | 2024-03-06 三 | 19.38 | 19.54 | 19.52 | 20.66 | 19.37 | -0.10% | 10.36% | 75575 | 15089万 | 14.23 | 28.58 | 39.49 | 34 | 密封科技 | 2024-03-05 二 | 19.81 | 21.79 | 19.54 | 20.97 | 19.54 | -10.33% | 13.88% | 101213 | 20374万 | 14.25 | 28.61 | 39.53 | 35 | 密封科技 | 2024-03-04 一 | 19.70 | 21.55 | 21.79 | 23.43 | 18.64 | 1.11% | 20.54% | 149775 | 29943万 | 15.89 | 31.9 | 44.09 | 36 | 密封科技 | 2024-03-01 五 | 21.55 | 17.96 | 21.55 | 21.55 | 20.81 | 19.99% | 10.91% | 79532 | 17120万 | 15.71 | 31.55 | 43.6 | 37 | 密封科技 | 2024-02-29 四 | 14.61 | 14.97 | 17.96 | 17.96 | 14.61 | 19.97% | 4.38% | 31946 | 5198万 | 13.1 | 26.29 | 36.34 | 38 | 密封科技 | 2024-02-28 三 | 16.80 | 16.64 | 14.97 | 17.35 | 14.93 | -10.04% | 4.92% | 35911 | 5817万 | 10.92 | 21.92 | 30.29 | 39 | 密封科技 | 2024-02-27 二 | 15.82 | 15.81 | 16.64 | 16.65 | 15.80 | 5.25% | 2.69% | 19618 | 3215万 | 12.13 | 24.36 | 33.67 | 40 | 密封科技 | 2024-02-26 一 | 15.74 | 15.78 | 15.81 | 16.41 | 15.66 | 0.19% | 2.87% | 20918 | 3346万 | 11.53 | 23.15 | 31.99 | 41 | 密封科技 | 2024-02-23 五 | 14.76 | 14.74 | 15.78 | 15.90 | 14.76 | 7.06% | 2.59% | 18897 | 2891万 | 11.51 | 23.1 | 31.93 | 42 | 密封科技 | 2024-02-22 四 | 14.32 | 14.36 | 14.74 | 14.78 | 14.12 | 2.65% | 1.72% | 12536 | 1820万 | 10.75 | 21.58 | 29.82 | 43 | 密封科技 | 2024-02-21 三 | 13.62 | 13.83 | 14.36 | 14.77 | 13.62 | 3.83% | 2.33% | 16976 | 2444万 | 10.47 | 21.02 | 29.05 | 44 | 密封科技 | 2024-02-20 二 | 13.75 | 13.75 | 13.83 | 13.97 | 13.32 | 0.58% | 1.80% | 13090 | 1794万 | 10.09 | 20.25 | 27.98 | 45 | 密封科技 | 2024-02-19 一 | 13.32 | 13.05 | 13.75 | 13.99 | 13.32 | 5.36% | 2.62% | 19115 | 2611万 | 10.03 | 20.13 | 27.82 | 46 | 密封科技 | 2024-02-08 四 | 11.55 | 11.55 | 13.05 | 13.09 | 11.10 | 12.99% | 3.34% | 24376 | 2980万 | 9.52 | 19.11 | 26.4 | 47 | 密封科技 | 2024-02-07 三 | 12.43 | 12.35 | 11.55 | 12.45 | 11.35 | -6.48% | 3.61% | 26334 | 3126万 | 8.42 | 16.91 | 23.37 | 48 | 密封科技 | 2024-02-06 二 | 12.03 | 12.03 | 12.35 | 13.01 | 11.09 | 2.66% | 4.01% | 29268 | 3470万 | 9.01 | 18.08 | 24.99 | 49 | 密封科技 | 2024-02-05 一 | 14.18 | 14.33 | 12.03 | 14.30 | 11.80 | -16.05% | 3.13% | 22799 | 2863万 | 8.77 | 17.61 | 24.34 | 50 | 密封科技 | 2024-02-02 五 | 15.46 | 15.44 | 14.33 | 15.67 | 13.85 | -7.19% | 1.94% | 14130 | 2078万 | 10.45 | 20.98 | 30.3 | 51 | 密封科技 | 2024-02-01 四 | 15.80 | 15.81 | 15.44 | 15.81 | 15.01 | -2.34% | 1.67% | 12156 | 1870万 | 11.26 | 22.6 | 32.65 | 52 | 密封科技 | 2024-01-31 三 | 17.00 | 16.97 | 15.81 | 17.00 | 15.72 | -6.84% | 1.59% | 11584 | 1873万 | 11.53 | 23.15 | 33.43 | 53 | 密封科技 | 2024-01-30 二 | 17.37 | 17.66 | 16.97 | 17.68 | 16.90 | -3.91% | 1.13% | 8260 | 1426万 | 12.37 | 24.84 | 35.88 | 54 | 密封科技 | 2024-01-29 一 | 18.35 | 18.29 | 17.66 | 18.54 | 17.66 | -3.44% | 1.01% | 7385 | 1322万 | 12.88 | 25.85 | 37.34 | 55 | 密封科技 | 2024-01-26 五 | 18.17 | 18.17 | 18.29 | 18.60 | 18.16 | 0.66% | 1.27% | 9260 | 1702万 | 13.34 | 26.78 | 38.67 | 56 | 密封科技 | 2024-01-25 四 | 17.39 | 17.32 | 18.17 | 18.25 | 17.22 | 4.91% | 1.35% | 9852 | 1758万 | 13.25 | 26.6 | 38.42 | 57 | 密封科技 | 2024-01-24 三 | 17.24 | 17.16 | 17.32 | 17.71 | 16.70 | 0.93% | 1.65% | 12061 | 2074万 | 12.63 | 25.36 | 36.62 | 58 | 密封科技 | 2024-01-23 二 | 17.29 | 17.67 | 17.16 | 17.69 | 17.03 | -2.89% | 1.99% | 14546 | 2502万 | 12.51 | 25.12 | 36.29 | 59 | 密封科技 | 2024-01-22 一 | 18.50 | 18.92 | 17.67 | 19.17 | 17.46 | -6.61% | 1.40% | 10225 | 1872万 | 12.89 | 25.87 | 37.36 | 60 | 密封科技 | 2024-01-19 五 | 19.47 | 19.28 | 18.92 | 19.47 | 18.80 | -1.87% | 1.01% | 7389 | 1406万 | 13.8 | 27.7 | 40.01 | 61 | 密封科技 | 2024-01-18 四 | 19.24 | 19.44 | 19.28 | 19.63 | 18.65 | -0.82% | 1.47% | 10708 | 2036万 | 14.06 | 28.23 | 40.77 | 62 | 密封科技 | 2024-01-17 三 | 19.98 | 19.99 | 19.44 | 20.11 | 19.44 | -2.75% | 1.21% | 8795 | 1743万 | 14.18 | 28.46 | 41.11 | 63 | 密封科技 | 2024-01-16 二 | 20.31 | 20.28 | 19.99 | 20.38 | 19.77 | -1.43% | 1.25% | 9112 | 1825万 | 14.58 | 29.27 | 42.27 | 64 | 密封科技 | 2024-01-15 一 | 20.47 | 20.40 | 20.28 | 20.47 | 19.88 | -0.59% | 1.23% | 8958 | 1811万 | 14.79 | 29.69 | 42.88 | 65 | 密封科技 | 2024-01-12 五 | 20.43 | 20.43 | 20.40 | 20.76 | 20.29 | -0.15% | 1.27% | 9249 | 1897万 | 14.88 | 29.87 | 43.14 | 66 | 密封科技 | 2024-01-11 四 | 20.47 | 20.23 | 20.43 | 20.69 | 20.13 | 0.99% | 1.70% | 12364 | 2515万 | 14.9 | 29.91 | 43.2 | 67 | 密封科技 | 2024-01-10 三 | 20.56 | 20.59 | 20.23 | 20.76 | 20.03 | -1.75% | 1.19% | 8676 | 1765万 | 14.75 | 29.62 | 42.78 | 68 | 密封科技 | 2024-01-09 二 | 20.63 | 20.65 | 20.59 | 21.15 | 20.47 | -0.29% | 1.26% | 9197 | 1910万 | 15.01 | 30.14 | 43.54 | 69 | 密封科技 | 2024-01-08 一 | 20.96 | 21.20 | 20.65 | 21.35 | 20.60 | -2.59% | 0.92% | 6679 | 1397万 | 15.06 | 30.23 | 43.66 | 70 | 密封科技 | 2024-01-05 五 | 21.54 | 21.49 | 21.20 | 22.00 | 21.14 | -1.35% | 2.32% | 16926 | 3654万 | 15.46 | 31.04 | 44.83 | 71 | 密封科技 | 2024-01-04 四 | 21.54 | 21.64 | 21.49 | 21.84 | 21.30 | -0.69% | 0.67% | 4859 | 1043万 | 15.67 | 31.46 | 45.44 | 72 | 密封科技 | 2024-01-03 三 | 22.21 | 21.90 | 21.64 | 22.21 | 21.48 | -1.19% | 0.84% | 6099 | 1320万 | 15.78 | 31.68 | 45.76 | 73 | 密封科技 | 2024-01-02 二 | 21.98 | 21.73 | 21.90 | 21.98 | 21.72 | 0.78% | 1.25% | 9120 | 1996万 | 15.97 | 32.06 | 46.31 | 74 | 密封科技 | 2023-12-29 五 | 21.21 | 21.20 | 21.73 | 21.75 | 21.12 | 2.50% | 1.22% | 8915 | 1922万 | 15.85 | 31.81 | 45.95 | 75 | 密封科技 | 2023-12-28 四 | 20.56 | 20.53 | 21.20 | 21.27 | 20.45 | 3.26% | 1.20% | 8724 | 1832万 | 15.46 | 31.04 | 44.83 | 76 | 密封科技 | 2023-12-27 三 | 20.41 | 20.40 | 20.53 | 20.78 | 20.32 | 0.64% | 0.83% | 6020 | 1235万 | 14.97 | 30.06 | 43.41 | 77 | 密封科技 | 2023-12-26 二 | 20.86 | 20.86 | 20.40 | 20.88 | 20.34 | -2.21% | 1.16% | 8464 | 1734万 | 14.88 | 29.87 | 43.14 | 78 | 密封科技 | 2023-12-25 一 | 20.80 | 20.85 | 20.86 | 20.95 | 20.67 | 0.05% | 1.59% | 11621 | 2417万 | 15.21 | 30.54 | 44.11 | 79 | 密封科技 | 2023-12-22 五 | 21.15 | 20.93 | 20.85 | 21.15 | 20.71 | -0.38% | 1.09% | 7919 | 1653万 | 15.2 | 30.52 | 44.09 | 80 | 密封科技 | 2023-12-21 四 | 21.38 | 21.10 | 20.93 | 21.38 | 20.46 | -0.81% | 1.29% | 9392 | 1953万 | 15.26 | 30.64 | 44.26 | 81 | 密封科技 | 2023-12-20 三 | 21.47 | 21.10 | 21.10 | 21.58 | 21.05 | 0.00% | 0.95% | 6939 | 1476万 | 15.39 | 30.89 | 44.62 | 82 | 密封科技 | 2023-12-19 二 | 21.13 | 21.09 | 21.10 | 21.26 | 20.84 | 0.05% | 1.18% | 8622 | 1811万 | 15.39 | 30.89 | 44.62 | 83 | 密封科技 | 2023-12-18 一 | 21.27 | 21.26 | 21.09 | 21.52 | 21.00 | -0.80% | 1.11% | 8065 | 1715万 | 15.38 | 30.88 | 44.6 | 84 | 密封科技 | 2023-12-15 五 | 21.45 | 21.32 | 21.26 | 21.49 | 21.15 | -0.28% | 0.93% | 6786 | 1447万 | 15.5 | 31.12 | 44.95 | 85 | 密封科技 | 2023-12-14 四 | 21.73 | 21.47 | 21.32 | 21.77 | 21.30 | -0.70% | 1.41% | 10254 | 2192万 | 15.55 | 31.21 | 45.08 | 86 | 密封科技 | 2023-12-13 三 | 21.32 | 21.38 | 21.47 | 21.73 | 21.14 | 0.42% | 1.41% | 10251 | 2196万 | 15.66 | 31.43 | 45.4 | 87 | 密封科技 | 2023-12-12 二 | 21.34 | 21.25 | 21.38 | 21.48 | 21.11 | 0.61% | 1.34% | 9776 | 2083万 | 15.59 | 31.3 | 45.21 | 88 | 密封科技 | 2023-12-11 一 | 21.17 | 21.17 | 21.25 | 21.46 | 20.91 | 0.38% | 1.62% | 11819 | 2509万 | 15.5 | 31.11 | 44.93 | 89 | 密封科技 | 2023-12-08 五 | 21.36 | 21.22 | 21.17 | 21.67 | 21.17 | -0.24% | 2.79% | 20330 | 4347万 | 15.44 | 30.99 | 44.76 | 90 | 密封科技 | 2023-12-07 四 | 21.94 | 21.84 | 21.22 | 21.94 | 21.16 | -2.84% | 3.42% | 24928 | 5326万 | 15.47 | 31.07 | 44.87 | 91 | 密封科技 | 2023-12-06 三 | 21.77 | 21.90 | 21.84 | 22.29 | 21.61 | -0.27% | 2.30% | 16770 | 3676万 | 15.93 | 31.97 | 46.18 | 92 | 密封科技 | 2023-12-05 二 | 21.72 | 21.86 | 21.90 | 22.55 | 21.72 | 0.18% | 4.29% | 31276 | 6915万 | 15.97 | 32.06 | 46.31 | 93 | 密封科技 | 2023-12-04 一 | 21.81 | 21.85 | 21.86 | 22.06 | 21.67 | 0.05% | 2.37% | 17311 | 3783万 | 15.94 | 32 | 46.22 | 94 | 密封科技 | 2023-12-01 五 | 22.21 | 22.23 | 21.85 | 22.21 | 21.59 | -1.71% | 3.32% | 24178 | 5261万 | 15.93 | 31.99 | 46.2 | 95 | 密封科技 | 2023-11-30 四 | 22.53 | 22.91 | 22.23 | 22.79 | 21.77 | -2.97% | 5.94% | 43348 | 9646万 | 16.21 | 32.54 | 47.01 | 96 | 密封科技 | 2023-11-29 三 | 23.30 | 22.60 | 22.91 | 24.46 | 22.83 | 1.37% | 10.10% | 73638 | 17271万 | 16.71 | 33.54 | 48.44 | 97 | 密封科技 | 2023-11-28 二 | 22.00 | 21.86 | 22.60 | 22.68 | 21.60 | 3.39% | 5.18% | 37751 | 8443万 | 16.48 | 33.09 | 47.79 | 98 | 密封科技 | 2023-11-27 一 | 22.01 | 21.35 | 21.86 | 22.05 | 21.42 | 2.39% | 3.06% | 22309 | 4864万 | 15.94 | 32 | 46.22 | 99 | 密封科技 | 2023-11-24 五 | 21.88 | 21.78 | 21.35 | 21.88 | 21.25 | -1.97% | 2.04% | 14849 | 3178万 | 15.57 | 31.26 | 45.15 | 100 | 密封科技 | 2023-11-23 四 | 21.50 | 21.54 | 21.78 | 21.91 | 21.42 | 1.11% | 2.21% | 16085 | 3502万 | 15.88 | 31.89 | 46.05 | 101 | 密封科技 | 2023-11-22 三 | 21.86 | 21.87 | 21.54 | 22.18 | 21.52 | -1.51% | 1.98% | 14444 | 3141万 | 15.71 | 31.53 | 45.55 | 102 | 密封科技 | 2023-11-21 二 | 21.99 | 21.98 | 21.87 | 22.09 | 21.70 | -0.50% | 2.42% | 17646 | 3855万 | 15.95 | 32.02 | 46.24 | 103 | 密封科技 | 2023-11-20 一 | 22.30 | 22.31 | 21.98 | 22.30 | 21.81 | -1.48% | 3.19% | 23284 | 5109万 | 16.03 | 32.18 | 46.48 | 104 | 密封科技 | 2023-11-17 五 | 21.44 | 21.54 | 22.31 | 22.32 | 21.44 | 3.57% | 5.80% | 42260 | 9342万 | 16.27 | 32.66 | 47.17 | 105 | 密封科技 | 2023-11-16 四 | 21.73 | 21.86 | 21.54 | 22.06 | 21.50 | -1.46% | 2.54% | 18549 | 4024万 | 15.71 | 31.53 | 45.55 | 106 | 密封科技 | 2023-11-15 三 | 21.90 | 21.68 | 21.86 | 22.09 | 21.47 | 0.83% | 4.14% | 30215 | 6578万 | 15.94 | 32 | 46.22 | 107 | 密封科技 | 2023-11-14 二 | 21.89 | 21.82 | 21.68 | 21.89 | 21.38 | -0.64% | 3.75% | 27310 | 5901万 | 15.81 | 31.74 | 45.84 | 108 | 密封科技 | 2023-11-13 一 | 21.99 | 21.97 | 21.82 | 22.12 | 21.51 | -0.68% | 5.79% | 42244 | 9182万 | 15.91 | 31.94 | 46.14 | 109 | 密封科技 | 2023-11-10 五 | 21.40 | 21.90 | 21.97 | 22.37 | 21.12 | 0.32% | 9.34% | 68116 | 14743万 | 16.02 | 32.16 | 46.46 | 110 | 密封科技 | 2023-11-09 四 | 20.79 | 20.69 | 21.90 | 22.49 | 20.58 | 5.85% | 8.85% | 64517 | 13949万 | 15.97 | 32.06 | 46.31 | 111 | 密封科技 | 2023-11-08 三 | 20.76 | 20.85 | 20.69 | 20.95 | 20.58 | -0.77% | 1.18% | 8578 | 1780万 | 15.09 | 30.29 | 43.75 | 112 | 密封科技 | 2023-11-07 二 | 20.96 | 20.64 | 20.85 | 20.99 | 20.61 | 1.02% | 1.18% | 8615 | 1793万 | 15.2 | 30.52 | 44.09 | 113 | 密封科技 | 2023-11-06 一 | 20.31 | 20.23 | 20.64 | 20.66 | 20.26 | 2.03% | 1.20% | 8768 | 1801万 | 15.05 | 30.22 | 43.64 | 114 | 密封科技 | 2023-11-03 五 | 20.08 | 19.98 | 20.23 | 20.40 | 19.99 | 1.25% | 0.91% | 6653 | 1347万 | 14.75 | 29.62 | 42.78 | 115 | 密封科技 | 2023-11-02 四 | 20.30 | 20.27 | 19.98 | 20.35 | 19.95 | -1.43% | 0.74% | 5419 | 1089万 | 14.57 | 29.25 | 42.25 | 116 | 密封科技 | 2023-11-01 三 | 20.20 | 20.06 | 20.27 | 20.29 | 19.91 | 1.05% | 1.00% | 7309 | 1475万 | 14.78 | 29.68 | 42.86 | 117 | 密封科技 | 2023-10-31 二 | 20.21 | 20.12 | 20.06 | 20.21 | 19.94 | -0.30% | 0.77% | 5646 | 1131万 | 14.63 | 29.37 | 42.42 | 118 | 密封科技 | 2023-10-30 一 | 20.29 | 20.10 | 20.12 | 20.29 | 19.86 | 0.10% | 1.46% | 10624 | 2128万 | 14.67 | 29.46 | 42.54 | 119 | 密封科技 | 2023-10-27 五 | 20.16 | 20.18 | 20.10 | 20.30 | 19.97 | -0.40% | 1.17% | 8514 | 1711万 | 14.66 | 29.43 | 42.5 | 120 | 密封科技 | 2023-10-26 四 | 20.00 | 20.00 | 20.18 | 20.19 | 19.64 | 0.90% | 1.02% | 7424 | 1478万 | 14.72 | 29.54 | 42.67 | 121 | 密封科技 | 2023-10-25 三 | 19.40 | 19.39 | 20.00 | 20.10 | 19.38 | 3.15% | 1.25% | 9121 | 1815万 | 14.58 | 29.28 | 44.49 | 122 | 密封科技 | 2023-10-24 二 | 18.65 | 18.69 | 19.39 | 19.48 | 18.65 | 3.75% | 1.15% | 8362 | 1605万 | 14.14 | 28.39 | 43.14 | 123 | 密封科技 | 2023-10-23 一 | 19.06 | 19.07 | 18.69 | 19.38 | 18.60 | -1.99% | 1.48% | 10803 | 2042万 | 13.63 | 27.36 | 41.58 | 124 | 密封科技 | 2023-10-20 五 | 19.23 | 19.22 | 19.07 | 19.65 | 18.97 | -0.78% | 1.18% | 8605 | 1655万 | 13.91 | 27.92 | 42.43 | 125 | 密封科技 | 2023-10-19 四 | 19.49 | 19.63 | 19.22 | 19.65 | 19.17 | -2.09% | 1.39% | 10156 | 1969万 | 14.02 | 28.14 | 42.76 | 126 | 密封科技 | 2023-10-18 三 | 19.96 | 20.04 | 19.63 | 20.04 | 19.60 | -2.05% | 0.84% | 6104 | 1205万 | 14.31 | 28.74 | 43.67 | 127 | 密封科技 | 2023-10-17 二 | 20.48 | 20.24 | 20.04 | 20.55 | 19.92 | -0.99% | 1.15% | 8421 | 1693万 | 14.61 | 29.34 | 44.58 | 128 | 密封科技 | 2023-10-16 一 | 20.75 | 20.35 | 20.24 | 20.75 | 20.10 | -0.54% | 1.21% | 8792 | 1785万 | 14.76 | 29.63 | 45.03 | 129 | 密封科技 | 2023-10-13 五 | 20.72 | 20.72 | 20.35 | 20.80 | 20.32 | -1.79% | 0.98% | 7137 | 1465万 | 14.84 | 29.79 | 45.27 | 130 | 密封科技 | 2023-10-12 四 | 20.50 | 20.35 | 20.72 | 20.80 | 20.36 | 1.82% | 1.54% | 11213 | 2311万 | 15.11 | 30.33 | 46.1 | 131 | 密封科技 | 2023-10-11 三 | 20.46 | 20.44 | 20.35 | 20.54 | 20.18 | -0.44% | 0.90% | 6591 | 1343万 | 14.84 | 29.79 | 45.27 | 132 | 密封科技 | 2023-10-10 二 | 20.61 | 20.51 | 20.44 | 20.84 | 20.37 | -0.34% | 0.95% | 6918 | 1421万 | 14.91 | 29.92 | 45.47 | 133 | 密封科技 | 2023-10-09 一 | 20.37 | 20.28 | 20.51 | 20.80 | 20.28 | 1.13% | 1.25% | 9086 | 1862万 | 14.96 | 30.03 | 45.63 | 134 | 密封科技 | 2023-09-28 四 | 19.99 | 19.97 | 20.28 | 20.47 | 19.99 | 1.55% | 0.89% | 6468 | 1312万 | 14.79 | 29.69 | 45.12 | 135 | 密封科技 | 2023-09-27 三 | 20.27 | 19.99 | 19.97 | 20.45 | 19.91 | -0.10% | 1.35% | 9846 | 1988万 | 14.56 | 29.24 | 44.43 | 136 | 密封科技 | 2023-09-26 二 | 20.24 | 20.24 | 19.99 | 20.30 | 19.86 | -1.24% | 0.63% | 4568 | 918万 | 14.58 | 29.27 | 44.47 | 137 | 密封科技 | 2023-09-25 一 | 20.36 | 20.31 | 20.24 | 20.48 | 20.00 | -0.34% | 0.93% | 6802 | 1375万 | 14.76 | 29.63 | 45.03 | 138 | 密封科技 | 2023-09-22 五 | 19.66 | 19.66 | 20.31 | 20.31 | 19.58 | 3.31% | 1.06% | 7733 | 1549万 | 14.81 | 29.73 | 45.18 | 139 | 密封科技 | 2023-09-21 四 | 20.22 | 20.00 | 19.66 | 20.22 | 19.62 | -1.70% | 0.79% | 5777 | 1147万 | 14.34 | 28.78 | 43.74 | 140 | 密封科技 | 2023-09-20 三 | 20.22 | 20.21 | 20.00 | 20.68 | 19.97 | -1.04% | 0.77% | 5602 | 1131万 | 14.58 | 29.28 | 44.49 | 141 | 密封科技 | 2023-09-19 二 | 20.79 | 20.79 | 20.21 | 20.79 | 20.15 | -2.79% | 0.93% | 6763 | 1377万 | 14.74 | 29.59 | 44.96 | 142 | 密封科技 | 2023-09-18 一 | 20.35 | 20.30 | 20.79 | 21.12 | 20.12 | 2.41% | 1.41% | 10282 | 2137万 | 15.16 | 30.44 | 46.25 | 143 | 密封科技 | 2023-09-15 五 | 20.61 | 20.59 | 20.30 | 20.80 | 20.27 | -1.41% | 0.85% | 6217 | 1269万 | 14.8 | 29.72 | 45.16 | 144 | 密封科技 | 2023-09-14 四 | 20.75 | 20.75 | 20.59 | 20.78 | 20.44 | -0.77% | 1.03% | 7521 | 1550万 | 15.01 | 30.14 | 45.81 | 145 | 密封科技 | 2023-09-13 三 | 21.15 | 21.13 | 20.75 | 21.17 | 20.61 | -1.80% | 1.04% | 7620 | 1587万 | 15.13 | 30.38 | 46.16 | 146 | 密封科技 | 2023-09-12 二 | 21.14 | 21.09 | 21.13 | 21.28 | 20.94 | 0.19% | 1.05% | 7657 | 1614万 | 15.41 | 30.93 | 47.01 | 147 | 密封科技 | 2023-09-11 一 | 21.20 | 20.95 | 21.09 | 21.29 | 20.76 | 0.67% | 1.68% | 12270 | 2585万 | 15.38 | 30.88 | 46.92 | 148 | 密封科技 | 2023-09-08 五 | 20.53 | 20.65 | 20.95 | 21.22 | 20.53 | 1.45% | 2.27% | 16544 | 3464万 | 15.28 | 30.67 | 46.61 | 149 | 密封科技 | 2023-09-07 四 | 20.99 | 20.93 | 20.65 | 21.07 | 20.60 | -1.34% | 1.21% | 8852 | 1842万 | 15.06 | 30.23 | 45.94 | 150 | 密封科技 | 2023-09-06 三 | 20.60 | 20.69 | 20.93 | 20.98 | 20.59 | 1.16% | 1.12% | 8162 | 1700万 | 15.26 | 30.64 | 46.56 | 151 | 密封科技 | 2023-09-05 二 | 20.85 | 20.70 | 20.69 | 20.87 | 20.56 | -0.05% | 0.93% | 6756 | 1399万 | 15.09 | 30.29 | 46.03 | 152 | 密封科技 | 2023-09-04 一 | 20.82 | 20.72 | 20.70 | 20.94 | 20.53 | -0.10% | 0.98% | 7154 | 1478万 | 15.09 | 30.3 | 46.05 | 153 | 密封科技 | 2023-09-01 五 | 20.63 | 20.49 | 20.72 | 20.75 | 20.33 | 1.12% | 1.46% | 10621 | 2189万 | 15.11 | 30.33 | 46.1 | 154 | 密封科技 | 2023-08-31 四 | 20.63 | 20.58 | 20.49 | 20.76 | 20.35 | -0.44% | 1.27% | 9233 | 1890万 | 14.94 | 30 | 45.58 | 155 | 密封科技 | 2023-08-30 三 | 20.00 | 20.13 | 20.58 | 20.62 | 19.98 | 2.24% | 2.02% | 14731 | 3015万 | 15.01 | 30.13 | 45.78 | 156 | 密封科技 | 2023-08-29 二 | 18.97 | 18.80 | 20.13 | 20.15 | 18.93 | 7.07% | 3.04% | 22141 | 4382万 | 14.68 | 29.47 | 44.78 | 157 | 密封科技 | 2023-08-28 一 | 19.90 | 18.87 | 18.80 | 20.12 | 18.75 | -0.37% | 2.04% | 14880 | 2873万 | 13.71 | 27.52 | 41.82 | 158 | 密封科技 | 2023-08-25 五 | 19.53 | 19.54 | 18.87 | 19.53 | 18.71 | -3.43% | 2.05% | 14935 | 2843万 | 13.76 | 27.63 | 41.98 | 159 | 密封科技 | 2023-08-23 三 | 20.60 | 20.58 | 20.20 | 20.60 | 20.01 | -1.85% | 1.31% | 9579 | 1936万 | 14.73 | 29.57 | 44.94 | 160 | 密封科技 | 2023-08-22 二 | 20.35 | 20.31 | 20.58 | 20.69 | 20.10 | 1.33% | 1.35% | 9823 | 2003万 | 15.01 | 30.13 | 45.78 |
|
行情刷新 | 流通股东
|