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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.93 | 15.10 | 14.73 | 15.07 | +2.58% | 0.62 | 2.20% |
| 2025-06-23 | 14.50 | 14.77 | 14.26 | 14.69 | +1.59% | 0.53 | 1.93% |
| 2025-06-20 | 14.72 | 14.90 | 14.43 | 14.46 | -2.03% | 0.58 | 2.10% |
| 2025-06-19 | 15.20 | 15.30 | 14.71 | 14.76 | -3.52% | 0.79 | 2.79% |
| 2025-06-18 | 15.36 | 15.55 | 15.21 | 15.30 | -1.85% | 0.72 | 2.49% |
| 2025-06-17 | 15.82 | 16.08 | 15.45 | 15.59 | -0.38% | 0.84 | 2.84% |
| 2025-06-16 | 15.35 | 15.69 | 15.09 | 15.65 | +1.49% | 0.72 | 2.46% |
| 2025-06-13 | 16.35 | 16.38 | 15.36 | 15.42 | -6.64% | 1.59 | 5.36% |
| 2025-06-12 | 16.44 | 16.70 | 16.37 | 16.52 | -0.18% | 0.90 | 2.87% |
| 2025-06-11 | 16.61 | 16.75 | 16.42 | 16.55 | +0.12% | 0.97 | 3.08% |
| 2025-06-10 | 16.61 | 16.83 | 16.05 | 16.53 | -1.07% | 1.29 | 4.15% |
| 2025-06-09 | 16.32 | 16.78 | 16.32 | 16.71 | +1.95% | 1.17 | 3.73% |
| 2025-06-06 | 16.75 | 16.75 | 16.27 | 16.39 | -2.38% | 1.35 | 4.35% |
| 2025-06-05 | 17.03 | 17.44 | 16.65 | 16.79 | -1.92% | 1.80 | 5.58% |
| 2025-06-04 | 17.45 | 17.91 | 17.11 | 17.12 | -3.05% | 1.96 | 5.96% |
| 2025-06-03 | 17.15 | 17.90 | 16.35 | 17.65 | +1.66% | 2.52 | 7.76% |
| 2025-05-30 | 16.85 | 17.56 | 16.80 | 17.36 | +2.47% | 2.68 | 8.18% |
| 2025-05-29 | 17.10 | 17.22 | 16.81 | 16.95 | -1.79% | 2.28 | 7.08% |
| 2025-05-28 | 16.56 | 17.37 | 16.07 | 17.25 | +3.71% | 3.50 | 10.95% |
| 2025-05-27 | 16.12 | 16.69 | 15.86 | 16.64 | +3.22% | 2.51 | 8.03% |