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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.60 | 14.74 | 14.27 | 14.46 | -1.23% | 0.76 | 2.26% |
| 2026-04-20 | 14.21 | 15.09 | 14.21 | 14.64 | +2.52% | 1.46 | 4.27% |
| 2026-04-17 | 14.60 | 14.68 | 14.12 | 14.28 | -0.56% | 0.68 | 2.04% |
| 2026-04-16 | 14.14 | 14.40 | 14.01 | 14.36 | +2.28% | 0.62 | 1.88% |
| 2026-04-15 | 14.30 | 14.36 | 14.00 | 14.04 | -1.54% | 0.50 | 1.51% |
| 2026-04-14 | 14.20 | 14.32 | 14.03 | 14.26 | +1.35% | 0.56 | 1.69% |
| 2026-04-13 | 14.30 | 14.31 | 14.01 | 14.07 | -1.05% | 0.50 | 1.52% |
| 2026-04-10 | 14.22 | 14.39 | 14.13 | 14.22 | +1.28% | 0.57 | 1.71% |
| 2026-04-09 | 14.20 | 14.38 | 14.01 | 14.04 | -2.36% | 0.55 | 1.68% |
| 2026-04-08 | 13.87 | 14.41 | 13.87 | 14.38 | +5.04% | 0.88 | 2.65% |
| 2026-04-07 | 13.53 | 13.93 | 13.35 | 13.69 | +3.71% | 0.78 | 2.44% |
| 2026-04-03 | 13.79 | 13.89 | 13.05 | 13.20 | -4.00% | 0.55 | 1.78% |
| 2026-04-02 | 14.03 | 14.03 | 13.59 | 13.75 | -2.41% | 0.47 | 1.47% |
| 2026-04-01 | 14.13 | 14.20 | 13.90 | 14.09 | +1.73% | 0.53 | 1.62% |
| 2026-03-31 | 14.19 | 14.37 | 13.82 | 13.85 | -1.63% | 0.53 | 1.61% |
| 2026-03-30 | 13.89 | 14.12 | 13.79 | 14.08 | +0.36% | 0.45 | 1.38% |
| 2026-03-27 | 13.72 | 14.03 | 13.54 | 14.03 | +2.19% | 0.54 | 1.67% |
| 2026-03-26 | 14.10 | 14.20 | 13.64 | 13.73 | -2.56% | 0.58 | 1.79% |
| 2026-03-25 | 13.88 | 14.12 | 13.71 | 14.09 | +1.95% | 0.83 | 2.53% |
| 2026-03-24 | 13.42 | 13.84 | 13.34 | 13.82 | +5.17% | 1.06 | 3.35% |