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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.01 | 16.12 | 15.64 | 16.12 | +2.34% | 0.99 | 3.28% |
| 2025-05-23 | 16.12 | 16.37 | 15.75 | 15.75 | -2.77% | 1.43 | 4.69% |
| 2025-05-22 | 16.30 | 16.60 | 16.17 | 16.20 | -1.22% | 1.32 | 4.27% |
| 2025-05-21 | 16.77 | 17.09 | 16.26 | 16.40 | -2.37% | 1.86 | 5.91% |
| 2025-05-20 | 16.77 | 17.13 | 16.68 | 16.80 | +0.06% | 2.00 | 6.25% |
| 2025-05-19 | 16.79 | 16.85 | 16.31 | 16.79 | -1.69% | 1.92 | 6.11% |
| 2025-05-16 | 16.47 | 17.51 | 16.15 | 17.08 | +0.76% | 2.95 | 9.26% |
| 2025-05-15 | 17.74 | 18.11 | 16.95 | 16.95 | -7.86% | 4.14 | 12.55% |
| 2025-05-14 | 16.92 | 18.44 | 16.56 | 18.39 | +5.01% | 6.19 | 18.48% |
| 2025-05-13 | 18.63 | 18.94 | 17.35 | 17.51 | -4.56% | 5.76 | 16.87% |
| 2025-05-12 | 20.93 | 21.84 | 17.94 | 18.35 | -1.55% | 9.13 | 24.94% |
| 2025-05-09 | 15.53 | 18.64 | 15.53 | 18.64 | +20.03% | 5.05 | 15.16% |
| 2025-05-08 | 14.87 | 15.66 | 14.80 | 15.53 | +3.94% | 2.75 | 9.43% |
| 2025-05-07 | 15.44 | 15.49 | 14.71 | 14.94 | -0.33% | 1.79 | 6.31% |
| 2025-05-06 | 14.86 | 15.27 | 14.85 | 14.99 | +2.31% | 1.92 | 6.77% |