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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.70 | 15.81 | 15.55 | 15.79 | +0.64% | 0.64 | 2.15% |
| 2025-08-18 | 15.54 | 15.76 | 15.45 | 15.69 | +1.29% | 0.76 | 2.57% |
| 2025-08-15 | 15.46 | 15.72 | 15.40 | 15.49 | +0.52% | 0.68 | 2.32% |
| 2025-08-14 | 15.81 | 15.90 | 15.39 | 15.41 | -2.89% | 0.77 | 2.61% |
| 2025-08-13 | 16.04 | 16.10 | 15.78 | 15.87 | -0.62% | 0.55 | 1.84% |
| 2025-08-12 | 16.00 | 16.13 | 15.88 | 15.97 | +0.12% | 0.61 | 2.01% |
| 2025-08-11 | 15.61 | 15.99 | 15.55 | 15.95 | +2.04% | 0.65 | 2.15% |
| 2025-08-08 | 16.07 | 16.09 | 15.50 | 15.63 | -2.55% | 0.91 | 3.05% |
| 2025-08-07 | 16.33 | 16.34 | 15.99 | 16.04 | -1.47% | 0.74 | 2.43% |
| 2025-08-06 | 16.11 | 16.30 | 15.93 | 16.28 | +0.99% | 0.85 | 2.76% |
| 2025-08-05 | 15.98 | 16.16 | 15.96 | 16.12 | +0.62% | 0.54 | 1.77% |
| 2025-08-04 | 15.93 | 16.05 | 15.69 | 16.02 | -0.12% | 0.59 | 1.95% |
| 2025-08-01 | 15.70 | 16.17 | 15.70 | 16.04 | +2.22% | 0.98 | 3.25% |
| 2025-07-31 | 15.95 | 16.11 | 15.65 | 15.69 | -1.87% | 0.67 | 2.23% |
| 2025-07-30 | 16.02 | 16.13 | 15.80 | 15.99 | -0.50% | 0.72 | 2.38% |
| 2025-07-29 | 16.20 | 16.26 | 15.88 | 16.07 | -1.04% | 0.70 | 2.30% |
| 2025-07-28 | 16.41 | 16.46 | 16.11 | 16.24 | -1.51% | 0.87 | 2.84% |
| 2025-07-25 | 16.34 | 16.78 | 16.10 | 16.49 | +1.47% | 1.63 | 5.24% |
| 2025-07-24 | 15.85 | 16.57 | 15.85 | 16.25 | +2.26% | 1.46 | 4.72% |
| 2025-07-23 | 15.92 | 16.03 | 15.83 | 15.89 | -0.69% | 0.60 | 1.98% |