密封科技(301020)股票信息
| 股票代码 | 301020 |
| 股票名称 | 密封科技 |
| 最新价/元 | 19.54 |
| 涨跌额/元 | -2.73 |
| 涨跌幅/% | -12.26 |
| 买入/元 | 19.53 |
| 卖出/元 | 19.54 |
| 昨收/元 | 22.27 |
| 今开/元 | 21.42 |
| 最高/元 | 21.42 |
| 最低/元 | 19.30 |
| 成交量/手 | 53218.00 |
| 成交额/万 | 10857.11 |
| 股净值/元 | 39.88 |
| 市净率 | 3.10 |
| 总市值/万 | 286065.60 |
| 流通值/万 | 286065.60 |
| 换手率/% | 3.64 |
| 入市日期 | 2021-07-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
密封科技(301020)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 21.42 | 19.54 | -2.73 | -12.26 | 53218.00 | 10857.11 | 3.64 |
| 2024-10-08 | 24.00 | 22.27 | 1.92 | 9.44 | 82131.12 | 18055.16 | 5.61 |
| 2024-09-30 | 18.55 | 20.35 | 2.49 | 13.94 | 71802.79 | 13771.75 | 4.90 |
| 2024-09-27 | 17.12 | 17.86 | 1.01 | 5.99 | 47248.45 | 8282.72 | 3.23 |
| 2024-09-26 | 16.60 | 17.00 | 0.40 | 2.41 | 21384.52 | 3599.82 | 1.46 |
| 2024-09-25 | 16.69 | 16.60 | 0.06 | 0.36 | 27401.70 | 4588.87 | 1.87 |
| 2024-09-24 | 16.23 | 16.54 | 0.38 | 2.35 | 19027.38 | 3122.51 | 1.30 |
| 2024-09-23 | 16.14 | 16.16 | 0.00 | 0.00 | 6992.00 | 1129.82 | 0.48 |
| 2024-09-20 | 16.17 | 16.16 | 0.03 | 0.19 | 8565.00 | 1382.72 | 0.59 |
| 2024-09-19 | 15.93 | 16.13 | 0.21 | 1.32 | 13255.38 | 2139.79 | 0.91 |
| 2024-09-18 | 15.94 | 15.92 | -0.02 | -0.13 | 14690.00 | 2316.25 | 1.00 |
| 2024-09-13 | 16.39 | 15.94 | -0.32 | -1.97 | 16033.00 | 2579.86 | 1.10 |
| 2024-09-12 | 16.74 | 16.26 | -0.48 | -2.87 | 21398.00 | 3537.18 | 1.46 |
| 2024-09-11 | 16.71 | 16.74 | -0.17 | -1.01 | 13810.00 | 2305.98 | 0.94 |
| 2024-09-10 | 16.74 | 16.91 | 0.02 | 0.12 | 19275.84 | 3228.67 | 1.32 |
| 2024-09-09 | 16.78 | 16.89 | 0.13 | 0.78 | 25782.47 | 4357.03 | 1.76 |
| 2024-09-06 | 17.10 | 16.76 | -0.46 | -2.67 | 27519.01 | 4645.12 | 1.88 |
| 2024-09-05 | 17.68 | 17.22 | -0.50 | -2.82 | 55595.50 | 9548.82 | 3.80 |
| 2024-09-04 | 16.38 | 17.72 | 1.25 | 7.59 | 62972.80 | 11035.81 | 4.30 |
| 2024-09-03 | 16.39 | 16.47 | 0.07 | 0.43 | 11665.00 | 1921.33 | 0.80 |
| 2024-09-02 | 16.48 | 16.40 | -0.10 | -0.61 | 18932.00 | 3143.58 | 1.29 |
| 2024-08-30 | 16.36 | 16.50 | 0.24 | 1.48 | 21428.00 | 3541.62 | 1.46 |
| 2024-08-29 | 15.95 | 16.26 | 0.32 | 2.01 | 11736.00 | 1887.75 | 0.80 |
| 2024-08-28 | 15.66 | 15.94 | 0.26 | 1.66 | 10942.00 | 1739.97 | 0.75 |
| 2024-08-27 | 16.04 | 15.68 | -0.36 | -2.24 | 8961.00 | 1413.37 | 0.61 |
| 2024-08-26 | 15.70 | 16.04 | 0.26 | 1.65 | 8512.01 | 1359.21 | 0.58 |
| 2024-08-23 | 15.70 | 15.78 | 0.08 | 0.51 | 10804.00 | 1694.07 | 0.74 |
| 2024-08-22 | 16.10 | 15.70 | -0.42 | -2.61 | 9780.00 | 1554.57 | 0.67 |
| 2024-08-21 | 16.00 | 16.12 | 0.14 | 0.88 | 8623.00 | 1391.92 | 0.59 |
| 2024-08-20 | 16.21 | 15.98 | -0.21 | -1.30 | 11071.00 | 1772.80 | 0.76 |
| 2024-08-19 | 16.58 | 16.19 | -0.37 | -2.23 | 12811.00 | 2097.78 | 0.88 |
| 2024-08-16 | 16.70 | 16.56 | 0.03 | 0.18 | 10198.00 | 1689.00 | 0.70 |
| 2024-08-15 | 16.31 | 16.53 | 0.15 | 0.92 | 11557.00 | 1894.08 | 0.79 |
| 2024-08-14 | 16.51 | 16.38 | -0.13 | -0.79 | 9860.00 | 1621.43 | 0.67 |
| 2024-08-13 | 16.20 | 16.51 | 0.32 | 1.98 | 13343.00 | 2172.95 | 0.91 |
| 2024-08-12 | 15.76 | 16.19 | 0.00 | 0.00 | 13884.00 | 2253.84 | 0.95 |
| 2024-08-09 | 16.40 | 16.19 | 0.04 | 0.25 | 9316.00 | 1517.17 | 0.64 |
| 2024-08-08 | 16.56 | 16.15 | -0.41 | -2.48 | 13228.44 | 2137.41 | 0.90 |
| 2024-08-07 | 16.37 | 16.56 | 0.19 | 1.16 | 14902.00 | 2467.51 | 1.02 |
| 2024-08-06 | 16.18 | 16.37 | 0.38 | 2.38 | 14721.74 | 2392.76 | 1.01 |
| 2024-08-05 | 16.64 | 15.99 | -0.77 | -4.59 | 20829.84 | 3407.66 | 1.42 |
| 2024-08-02 | 17.09 | 16.76 | -0.54 | -3.12 | 18051.00 | 3069.68 | 1.23 |
| 2024-08-01 | 17.25 | 17.30 | -0.05 | -0.29 | 21216.92 | 3680.66 | 1.45 |
| 2024-07-31 | 16.91 | 17.35 | 0.45 | 2.66 | 27629.84 | 4753.36 | 1.89 |
| 2024-07-30 | 16.92 | 16.90 | -0.03 | -0.18 | 15391.00 | 2594.98 | 1.05 |
| 2024-07-29 | 16.98 | 16.93 | -0.02 | -0.12 | 13540.00 | 2285.74 | 0.92 |
| 2024-07-26 | 16.63 | 16.95 | 0.32 | 1.92 | 20044.90 | 3377.41 | 1.37 |
| 2024-07-25 | 16.40 | 16.63 | 0.05 | 0.30 | 17118.00 | 2851.71 | 1.17 |
| 2024-07-24 | 16.67 | 16.58 | -0.17 | -1.02 | 19325.00 | 3211.21 | 1.32 |
| 2024-07-23 | 17.35 | 16.75 | -0.55 | -3.18 | 22740.83 | 3869.72 | 1.55 |
| 2024-07-22 | 17.21 | 17.30 | 0.11 | 0.64 | 23713.00 | 4085.63 | 1.62 |
| 2024-07-19 | 17.16 | 17.19 | -0.02 | -0.12 | 26752.00 | 4614.00 | 1.83 |
| 2024-07-18 | 17.55 | 17.21 | -0.53 | -2.99 | 41874.00 | 7160.29 | 2.86 |
| 2024-07-17 | 18.82 | 17.74 | -1.36 | -7.12 | 64295.76 | 11647.05 | 4.39 |
| 2024-07-16 | 18.95 | 19.10 | 0.09 | 0.47 | 43658.45 | 8272.62 | 2.98 |
| 2024-07-15 | 19.29 | 19.01 | -0.68 | -3.45 | 59349.19 | 11415.41 | 4.05 |
| 2024-07-12 | 20.37 | 19.69 | -1.19 | -5.70 | 69522.49 | 13814.61 | 4.75 |
| 2024-07-11 | 20.55 | 20.88 | 0.41 | 2.00 | 83934.93 | 17260.31 | 5.73 |
| 2024-07-10 | 21.00 | 20.47 | -1.59 | -7.21 | 105732.21 | 21939.54 | 7.22 |
| 2024-07-09 | 19.03 | 22.06 | 2.27 | 11.47 | 156193.23 | 33143.60 | 10.67 |
| 2024-07-08 | 18.38 | 19.79 | 0.62 | 3.23 | 100448.06 | 19905.57 | 6.86 |
| 2024-07-05 | 18.64 | 19.17 | -0.76 | -3.81 | 87969.58 | 16707.37 | 12.06 |
| 2024-07-04 | 18.36 | 19.93 | 0.15 | 0.76 | 131847.74 | 25887.93 | 18.08 |
| 2024-07-03 | 16.18 | 19.78 | 3.30 | 20.02 | 86075.44 | 16068.69 | 11.80 |
| 2024-07-02 | 15.77 | 16.48 | 0.69 | 4.37 | 21740.90 | 3533.00 | 2.98 |
| 2024-07-01 | 15.75 | 15.79 | -0.03 | -0.19 | 9750.00 | 1516.58 | 1.34 |
| 2024-06-28 | 15.73 | 15.82 | 0.09 | 0.57 | 8830.96 | 1404.62 | 1.21 |
| 2024-06-27 | 15.86 | 15.73 | -0.23 | -1.44 | 7628.96 | 1217.78 | 1.05 |
| 2024-06-26 | 15.30 | 15.96 | 0.73 | 4.79 | 9124.96 | 1419.10 | 1.25 |
| 2024-06-25 | 15.11 | 15.23 | 0.11 | 0.73 | 7805.13 | 1192.83 | 1.07 |
| 2024-06-24 | 15.91 | 15.12 | -0.87 | -5.44 | 11410.00 | 1756.25 | 1.56 |
| 2024-06-21 | 16.24 | 15.99 | -0.25 | -1.54 | 7739.00 | 1233.80 | 1.06 |
| 2024-06-20 | 16.64 | 16.24 | -0.41 | -2.46 | 9156.94 | 1507.64 | 1.26 |
| 2024-06-19 | 16.73 | 16.65 | -0.07 | -0.42 | 11402.15 | 1904.26 | 1.56 |
| 2024-06-18 | 16.31 | 16.72 | 0.41 | 2.51 | 9069.00 | 1503.31 | 1.24 |
| 2024-06-17 | 16.33 | 16.31 | -0.02 | -0.12 | 10606.00 | 1743.29 | 1.45 |
| 2024-06-14 | 16.42 | 16.33 | -0.09 | -0.55 | 6621.00 | 1077.68 | 0.91 |
| 2024-06-13 | 16.43 | 16.42 | 0.01 | 0.06 | 9802.21 | 1605.92 | 1.34 |
| 2024-06-12 | 16.10 | 16.41 | 0.46 | 2.88 | 11297.63 | 1847.26 | 1.55 |
| 2024-06-11 | 15.90 | 15.95 | 0.05 | 0.31 | 12097.00 | 1898.98 | 1.66 |
| 2024-06-07 | 15.23 | 15.90 | 0.64 | 4.19 | 13494.00 | 2129.73 | 1.85 |
| 2024-06-06 | 16.19 | 15.26 | -0.94 | -5.80 | 16253.94 | 2508.98 | 2.23 |
| 2024-06-05 | 16.68 | 16.20 | -0.49 | -2.94 | 10221.00 | 1672.91 | 1.40 |
| 2024-06-04 | 17.22 | 16.69 | -0.73 | -4.19 | 17110.00 | 2855.31 | 2.35 |
| 2024-06-03 | 17.69 | 17.42 | -0.13 | -0.74 | 18294.00 | 3232.92 | 2.51 |
| 2024-05-31 | 17.55 | 17.55 | 0.16 | 0.92 | 11513.00 | 2015.71 | 1.58 |
| 2024-05-30 | 17.40 | 17.39 | -0.01 | -0.06 | 19046.00 | 3367.87 | 2.61 |
| 2024-05-29 | 16.94 | 17.40 | 0.42 | 2.47 | 10224.46 | 1767.02 | 1.40 |
| 2024-05-28 | 17.40 | 17.18 | -0.24 | -1.38 | 7452.46 | 1287.76 | 1.02 |
| 2024-05-27 | 17.26 | 17.42 | 0.10 | 0.58 | 8667.00 | 1484.70 | 1.19 |
| 2024-05-24 | 17.49 | 17.32 | -0.20 | -1.14 | 8430.00 | 1465.47 | 1.16 |
| 2024-05-23 | 18.03 | 17.52 | -0.49 | -2.72 | 11788.00 | 2082.62 | 1.62 |
| 2024-05-22 | 17.96 | 18.01 | 0.31 | 1.75 | 10614.00 | 1901.33 | 1.46 |
| 2024-05-21 | 17.91 | 17.70 | -0.22 | -1.23 | 9371.00 | 1664.50 | 1.29 |
| 2024-05-20 | 18.18 | 17.92 | -0.09 | -0.50 | 7457.00 | 1339.47 | 1.02 |
| 2024-05-17 | 17.88 | 18.01 | 0.24 | 1.35 | 10421.00 | 1858.59 | 1.43 |
| 2024-05-16 | 17.63 | 17.77 | 0.30 | 1.72 | 10472.37 | 1860.80 | 1.44 |
| 2024-05-15 | 17.70 | 17.47 | -0.25 | -1.41 | 11208.37 | 1981.48 | 1.54 |
| 2024-05-14 | 17.61 | 17.72 | 0.43 | 2.49 | 12806.00 | 2268.22 | 1.76 |
| 2024-05-13 | 17.95 | 17.29 | -0.65 | -3.62 | 16823.00 | 2940.58 | 2.31 |
日K线
周K线
月K线
