万事利 sz.301066
15.62
+2.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.28 | 15.70 | 15.02 | 15.62 | +2.29% | 0.75 | 2.08% |
| 2026-05-21 | 15.93 | 16.14 | 15.20 | 15.27 | -4.14% | 1.04 | 2.85% |
| 2026-05-20 | 15.70 | 16.18 | 15.52 | 15.93 | +1.08% | 1.08 | 2.92% |
| 2026-05-19 | 15.86 | 16.10 | 15.55 | 15.76 | -0.57% | 0.98 | 2.68% |
| 2026-05-18 | 16.41 | 16.64 | 15.78 | 15.85 | -4.00% | 1.57 | 4.22% |
| 2026-05-15 | 16.46 | 17.25 | 16.46 | 16.51 | +0.06% | 1.70 | 4.33% |
| 2026-05-14 | 17.11 | 17.29 | 16.41 | 16.50 | -4.18% | 1.94 | 4.98% |
| 2026-05-13 | 16.61 | 17.38 | 16.55 | 17.22 | +3.55% | 2.02 | 5.07% |
| 2026-05-12 | 16.41 | 16.87 | 16.30 | 16.63 | +1.34% | 1.61 | 4.17% |
| 2026-05-11 | 16.30 | 16.59 | 16.15 | 16.41 | +0.61% | 1.59 | 4.18% |
| 2026-05-08 | 15.50 | 16.73 | 15.35 | 16.31 | +5.29% | 2.33 | 6.19% |
| 2026-05-07 | 15.10 | 15.55 | 15.01 | 15.49 | +2.38% | 1.17 | 3.26% |
| 2026-05-06 | 15.05 | 15.30 | 14.96 | 15.13 | +1.41% | 1.12 | 3.18% |
| 2026-04-30 | 14.75 | 15.07 | 14.70 | 14.92 | +0.88% | 0.89 | 2.56% |
| 2026-04-29 | 14.68 | 14.94 | 14.50 | 14.79 | +0.07% | 1.05 | 3.05% |
| 2026-04-28 | 14.79 | 14.93 | 14.23 | 14.78 | +2.00% | 1.83 | 5.39% |
| 2026-04-27 | 14.02 | 14.53 | 13.82 | 14.49 | +2.11% | 0.85 | 2.56% |
| 2026-04-24 | 14.08 | 14.30 | 13.83 | 14.19 | +0.71% | 0.57 | 1.75% |
| 2026-04-23 | 14.26 | 14.34 | 14.05 | 14.09 | -1.19% | 0.58 | 1.77% |
| 2026-04-22 | 14.45 | 14.46 | 14.15 | 14.26 | -1.38% | 0.63 | 1.91% |