唯万密封(301161)股票信息
| 股票代码 | 301161 |
| 股票名称 | 唯万密封 |
| 最新价/元 | 27.76 |
| 涨跌额/元 | -0.81 |
| 涨跌幅/% | -2.84 |
| 买入/元 | 27.76 |
| 卖出/元 | 27.77 |
| 昨收/元 | 28.57 |
| 今开/元 | 28.66 |
| 最高/元 | 28.95 |
| 最低/元 | 27.70 |
| 成交量/手 | 82421.77 |
| 成交额/万 | 23074.66 |
| 股净值/元 | 63.09 |
| 市净率 | 3.38 |
| 总市值/万 | 333120.00 |
| 流通值/万 | 148038.53 |
| 换手率/% | 15.46 |
| 入市日期 | 2022-09-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-04 06:15:43 |
唯万密封(301161)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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | 28.66 | 27.76 | -0.81 | -2.84 | 82421.77 | 23074.66 | 15.46 |
| 2025-07-31 | 29.50 | 28.57 | -1.22 | -4.10 | 132468.85 | 38120.89 | 24.84 |
| 2025-07-30 | 29.34 | 29.79 | 0.43 | 1.47 | 176284.10 | 52537.07 | 33.06 |
| 2025-07-29 | 29.17 | 29.36 | -0.10 | -0.34 | 146869.00 | 42666.80 | 27.54 |
| 2025-07-28 | 28.58 | 29.46 | 1.35 | 4.80 | 174090.95 | 51026.72 | 32.65 |
| 2025-07-25 | 29.43 | 28.11 | -1.69 | -5.67 | 181735.24 | 51976.45 | 34.08 |
| 2025-07-24 | 28.81 | 29.80 | -0.01 | -0.03 | 247938.92 | 74731.74 | 46.49 |
| 2025-07-23 | 37.50 | 29.81 | -5.70 | -16.05 | 352629.62 | 117401.66 | 66.12 |
| 2025-07-22 | 34.71 | 35.51 | 5.92 | 20.01 | 92605.63 | 32652.51 | 17.37 |
| 2025-07-21 | 24.66 | 29.59 | 4.93 | 19.99 | 212803.17 | 57997.99 | 39.90 |
| 2025-07-18 | 23.55 | 24.66 | 1.29 | 5.52 | 109637.70 | 26645.62 | 20.56 |
| 2025-07-17 | 23.30 | 23.37 | 0.07 | 0.30 | 24752.21 | 5775.51 | 4.64 |
| 2025-07-16 | 23.40 | 23.30 | -0.10 | -0.43 | 26519.00 | 6193.96 | 4.97 |
| 2025-07-15 | 23.68 | 23.40 | -0.29 | -1.22 | 36281.73 | 8484.34 | 6.80 |
| 2025-07-14 | 22.99 | 23.69 | 0.90 | 3.95 | 66685.73 | 15755.61 | 12.50 |
| 2025-07-11 | 22.95 | 22.79 | -0.12 | -0.52 | 27426.76 | 6264.20 | 5.14 |
| 2025-07-10 | 23.08 | 22.91 | -0.18 | -0.78 | 24485.00 | 5610.94 | 4.59 |
| 2025-07-09 | 23.29 | 23.09 | -0.19 | -0.82 | 31976.00 | 7384.67 | 6.00 |
| 2025-07-08 | 22.96 | 23.28 | 0.48 | 2.11 | 42820.37 | 9874.36 | 8.03 |
| 2025-07-07 | 22.16 | 22.80 | 0.41 | 1.83 | 29515.30 | 6670.07 | 5.53 |
| 2025-07-04 | 22.81 | 22.39 | -0.57 | -2.48 | 43569.29 | 9844.01 | 8.17 |
| 2025-07-03 | 23.05 | 22.96 | -0.20 | -0.86 | 62206.53 | 14303.28 | 11.66 |
| 2025-07-02 | 22.81 | 23.16 | 0.64 | 2.84 | 100372.76 | 23425.66 | 18.82 |
| 2025-07-01 | 22.70 | 22.52 | -0.17 | -0.75 | 28951.00 | 6520.50 | 5.43 |
| 2025-06-30 | 22.30 | 22.69 | 0.39 | 1.75 | 34514.00 | 7807.58 | 6.47 |
| 2025-06-27 | 21.77 | 22.30 | 0.54 | 2.48 | 39959.02 | 8862.82 | 7.49 |
| 2025-06-26 | 21.97 | 21.76 | -0.09 | -0.41 | 20104.00 | 4401.82 | 3.77 |
| 2025-06-25 | 21.74 | 21.85 | 0.13 | 0.60 | 22357.02 | 4868.26 | 4.19 |
| 2025-06-24 | 21.06 | 21.72 | 0.71 | 3.38 | 24385.68 | 5240.11 | 4.57 |
| 2025-06-23 | 20.63 | 21.01 | 0.21 | 1.01 | 17821.00 | 3740.13 | 3.34 |
| 2025-06-20 | 21.12 | 20.80 | -0.32 | -1.52 | 19814.00 | 4173.59 | 3.72 |
| 2025-06-19 | 21.67 | 21.12 | -0.57 | -2.63 | 23715.02 | 5089.13 | 4.45 |
| 2025-06-18 | 21.76 | 21.69 | -0.09 | -0.41 | 16784.02 | 3630.59 | 3.15 |
| 2025-06-17 | 21.91 | 21.78 | -0.10 | -0.46 | 16385.68 | 3569.01 | 3.07 |
| 2025-06-16 | 21.29 | 21.88 | 0.41 | 1.91 | 19936.00 | 4349.29 | 3.74 |
| 2025-06-13 | 21.86 | 21.55 | -0.44 | -2.00 | 18969.00 | 4101.37 | 3.56 |
| 2025-06-12 | 21.80 | 21.99 | 0.16 | 0.73 | 19607.00 | 4301.12 | 3.68 |
| 2025-06-11 | 21.63 | 21.83 | 0.23 | 1.07 | 23936.00 | 5239.79 | 4.49 |
| 2025-06-10 | 22.38 | 21.60 | -0.34 | -1.55 | 32561.00 | 7124.52 | 6.11 |
| 2025-06-09 | 21.79 | 21.94 | 0.21 | 0.97 | 17447.00 | 3826.00 | 3.27 |
| 2025-06-06 | 21.93 | 21.73 | -0.12 | -0.55 | 17361.00 | 3762.11 | 3.26 |
| 2025-06-05 | 21.33 | 21.85 | 0.64 | 3.02 | 37617.00 | 8183.00 | 7.05 |
| 2025-06-04 | 21.09 | 21.21 | 0.16 | 0.76 | 14536.00 | 3089.66 | 2.73 |
| 2025-06-03 | 20.82 | 21.05 | 0.12 | 0.57 | 15436.37 | 3256.58 | 2.89 |
| 2025-05-30 | 21.59 | 20.93 | -0.66 | -3.06 | 20565.00 | 4334.89 | 3.86 |
| 2025-05-29 | 21.34 | 21.59 | 0.29 | 1.36 | 22882.37 | 4943.22 | 4.29 |
| 2025-05-28 | 21.53 | 21.30 | -0.22 | -1.02 | 17625.00 | 3782.76 | 3.31 |
| 2025-05-27 | 21.75 | 21.52 | -0.18 | -0.83 | 15905.00 | 3429.12 | 2.98 |
| 2025-05-26 | 21.45 | 21.70 | 0.15 | 0.70 | 20421.00 | 4403.75 | 3.83 |
| 2025-05-23 | 21.68 | 21.55 | 0.00 | 0.00 | 25856.86 | 5628.95 | 4.85 |
| 2025-05-22 | 21.82 | 21.55 | -0.41 | -1.87 | 24604.92 | 5350.87 | 4.61 |
| 2025-05-21 | 22.46 | 21.96 | -0.46 | -2.05 | 23714.00 | 5234.40 | 4.45 |
| 2025-05-20 | 22.03 | 22.42 | 0.32 | 1.45 | 28371.00 | 6318.36 | 5.32 |
| 2025-05-19 | 21.91 | 22.10 | 0.19 | 0.87 | 22414.00 | 4915.73 | 4.20 |
| 2025-05-16 | 21.81 | 21.91 | 0.10 | 0.46 | 19983.00 | 4396.64 | 3.75 |
| 2025-05-15 | 22.00 | 21.81 | -0.19 | -0.86 | 19499.92 | 4243.50 | 3.66 |
| 2025-05-14 | 22.27 | 22.00 | -0.22 | -0.99 | 24471.00 | 5389.93 | 4.59 |
| 2025-05-13 | 22.68 | 22.22 | -0.29 | -1.29 | 24376.00 | 5454.56 | 4.57 |
| 2025-05-12 | 22.32 | 22.51 | 0.44 | 1.99 | 33276.00 | 7452.21 | 6.24 |
| 2025-05-09 | 22.29 | 22.07 | -0.35 | -1.56 | 30599.92 | 6779.85 | 5.74 |
| 2025-05-08 | 21.59 | 22.42 | 0.73 | 3.37 | 44055.86 | 9768.47 | 8.26 |
| 2025-05-07 | 21.89 | 21.69 | 0.07 | 0.32 | 33042.00 | 7203.96 | 6.20 |
| 2025-05-06 | 21.19 | 21.62 | 0.54 | 2.56 | 28818.00 | 6201.51 | 5.40 |
| 2025-04-30 | 20.63 | 21.08 | 0.45 | 2.18 | 26917.00 | 5645.05 | 5.05 |
| 2025-04-29 | 19.83 | 20.63 | 0.83 | 4.19 | 32239.00 | 6640.61 | 6.05 |
| 2025-04-28 | 20.29 | 19.80 | -0.68 | -3.32 | 28446.00 | 5674.83 | 5.33 |
| 2025-04-25 | 20.23 | 20.48 | 0.27 | 1.34 | 22775.62 | 4637.99 | 4.27 |
| 2025-04-24 | 20.33 | 20.21 | -0.23 | -1.13 | 25117.00 | 5099.78 | 4.71 |
| 2025-04-23 | 19.91 | 20.44 | 0.60 | 3.02 | 25250.62 | 5115.78 | 4.73 |
| 2025-04-22 | 19.92 | 19.84 | -0.08 | -0.40 | 15144.00 | 3006.20 | 2.84 |
| 2025-04-21 | 19.47 | 19.92 | 0.42 | 2.15 | 20787.00 | 4109.65 | 3.90 |
| 2025-04-18 | 19.30 | 19.50 | -0.01 | -0.05 | 15201.47 | 2952.30 | 2.85 |
| 2025-04-17 | 19.25 | 19.51 | 0.25 | 1.30 | 17969.00 | 3506.85 | 3.37 |
| 2025-04-16 | 19.95 | 19.26 | -0.69 | -3.46 | 27231.00 | 5289.89 | 5.11 |
| 2025-04-15 | 19.82 | 19.95 | 0.13 | 0.66 | 26340.62 | 5217.63 | 4.94 |
| 2025-04-14 | 19.99 | 19.82 | 0.20 | 1.02 | 29980.00 | 5989.81 | 5.62 |
| 2025-04-11 | 19.25 | 19.62 | 0.39 | 2.03 | 39237.00 | 7728.96 | 7.36 |
| 2025-04-10 | 19.00 | 19.23 | 0.56 | 3.00 | 47584.86 | 9274.12 | 8.92 |
| 2025-04-09 | 17.68 | 18.67 | 0.51 | 2.81 | 54254.33 | 9706.17 | 10.17 |
| 2025-04-08 | 17.67 | 18.16 | 0.72 | 4.13 | 55881.37 | 10169.07 | 10.48 |
| 2025-04-07 | 20.00 | 17.44 | -4.34 | -19.93 | 67230.66 | 12476.02 | 12.61 |
| 2025-04-03 | 21.85 | 21.78 | -0.38 | -1.72 | 35424.00 | 7707.46 | 6.64 |
| 2025-04-02 | 22.11 | 22.16 | 0.05 | 0.23 | 29277.00 | 6512.04 | 5.49 |
| 2025-04-01 | 21.98 | 22.11 | 0.12 | 0.55 | 35182.00 | 7808.68 | 6.60 |
| 2025-03-31 | 21.98 | 21.99 | 0.01 | 0.05 | 49662.36 | 10774.43 | 9.31 |
| 2025-03-28 | 23.22 | 21.98 | -1.43 | -6.11 | 80281.02 | 17980.66 | 15.05 |
| 2025-03-27 | 24.76 | 23.41 | -1.71 | -6.81 | 94689.54 | 22726.27 | 17.76 |
| 2025-03-26 | 23.97 | 25.12 | 0.57 | 2.32 | 101354.61 | 25304.90 | 19.01 |
| 2025-03-25 | 26.03 | 24.55 | -2.27 | -8.46 | 115775.60 | 29749.88 | 21.71 |
| 2025-03-24 | 25.10 | 26.82 | 1.27 | 4.97 | 139317.90 | 35133.13 | 26.12 |
| 2025-03-21 | 24.15 | 25.55 | 1.16 | 4.76 | 131218.22 | 32735.77 | 24.61 |
| 2025-03-20 | 23.85 | 24.39 | 0.34 | 1.41 | 66141.53 | 16134.49 | 12.40 |
| 2025-03-19 | 24.23 | 24.05 | -0.07 | -0.29 | 47612.00 | 11496.94 | 8.93 |
| 2025-03-18 | 24.06 | 24.12 | 0.06 | 0.25 | 48620.63 | 11646.33 | 9.12 |
| 2025-03-17 | 24.00 | 24.06 | 0.22 | 0.92 | 57897.63 | 13897.15 | 10.86 |
| 2025-03-14 | 24.00 | 23.84 | -0.01 | -0.04 | 66225.00 | 15658.50 | 12.42 |
| 2025-03-13 | 24.50 | 23.85 | -0.73 | -2.97 | 82004.00 | 19592.02 | 15.38 |
| 2025-03-12 | 25.42 | 24.58 | -0.78 | -3.08 | 93837.11 | 23399.68 | 17.60 |
| 2025-03-11 | 24.80 | 25.36 | -0.22 | -0.86 | 109680.10 | 27863.87 | 20.57 |
| 2025-03-10 | 24.00 | 25.58 | 1.11 | 4.54 | 162436.53 | 41310.25 | 30.46 |
日K线
周K线
月K线
