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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.07 | 16.10 | 15.79 | 16.00 | -0.74% | 0.65 | 2.17% |
| 2025-07-21 | 16.25 | 16.26 | 16.04 | 16.12 | +0.12% | 0.68 | 2.22% |
| 2025-07-18 | 16.29 | 16.46 | 16.05 | 16.10 | -1.22% | 0.69 | 2.26% |
| 2025-07-17 | 16.08 | 16.30 | 16.01 | 16.30 | +1.05% | 0.96 | 3.15% |
| 2025-07-16 | 15.90 | 16.33 | 15.85 | 16.13 | +1.44% | 1.10 | 3.60% |
| 2025-07-15 | 16.06 | 16.11 | 15.55 | 15.90 | -0.93% | 1.03 | 3.44% |
| 2025-07-14 | 16.05 | 16.21 | 15.95 | 16.05 | -0.49% | 0.79 | 2.62% |
| 2025-07-11 | 16.41 | 16.56 | 15.97 | 16.13 | -1.46% | 1.17 | 3.83% |
| 2025-07-10 | 16.50 | 16.51 | 16.06 | 16.37 | -1.08% | 1.54 | 4.99% |
| 2025-07-09 | 15.93 | 16.93 | 15.88 | 16.55 | +2.03% | 3.34 | 10.72% |
| 2025-07-08 | 15.45 | 16.73 | 15.33 | 16.22 | +4.97% | 2.69 | 8.78% |
| 2025-07-07 | 15.05 | 15.51 | 14.93 | 15.45 | +2.65% | 0.79 | 2.71% |
| 2025-07-04 | 15.30 | 15.35 | 14.99 | 15.05 | -1.88% | 0.68 | 2.37% |
| 2025-07-03 | 15.27 | 15.67 | 15.25 | 15.34 | +0.46% | 0.66 | 2.27% |
| 2025-07-02 | 15.50 | 15.53 | 15.12 | 15.27 | -1.03% | 0.49 | 1.69% |
| 2025-07-01 | 15.51 | 15.59 | 15.23 | 15.43 | -0.64% | 0.60 | 2.06% |
| 2025-06-30 | 15.14 | 15.69 | 15.14 | 15.53 | +1.83% | 0.83 | 2.83% |
| 2025-06-27 | 15.22 | 15.42 | 15.08 | 15.25 | +1.32% | 0.74 | 2.55% |
| 2025-06-26 | 15.18 | 15.37 | 15.03 | 15.05 | -0.98% | 0.79 | 2.76% |
| 2025-06-25 | 15.07 | 15.24 | 14.86 | 15.20 | +0.86% | 0.77 | 2.69% |