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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.70 | 13.92 | 13.00 | 13.14 | -6.28% | 1.02 | 3.24% |
| 2026-03-20 | 14.61 | 14.75 | 14.00 | 14.02 | -3.91% | 0.88 | 2.66% |
| 2026-03-19 | 14.98 | 14.98 | 14.52 | 14.59 | -3.25% | 0.62 | 1.80% |
| 2026-03-18 | 14.93 | 15.10 | 14.71 | 15.08 | +1.69% | 0.52 | 1.48% |
| 2026-03-17 | 15.19 | 15.25 | 14.82 | 14.83 | -2.43% | 0.58 | 1.65% |
| 2026-03-16 | 15.04 | 15.20 | 14.87 | 15.20 | +1.00% | 0.59 | 1.67% |
| 2026-03-13 | 15.19 | 15.31 | 14.97 | 15.05 | -0.92% | 0.63 | 1.78% |
| 2026-03-12 | 15.46 | 15.54 | 15.18 | 15.19 | -1.68% | 0.67 | 1.87% |
| 2026-03-11 | 15.73 | 15.80 | 15.40 | 15.45 | -1.90% | 0.73 | 2.02% |
| 2026-03-10 | 15.60 | 15.93 | 15.56 | 15.75 | +1.68% | 0.88 | 2.41% |
| 2026-03-09 | 15.35 | 15.61 | 15.20 | 15.49 | -0.51% | 0.81 | 2.27% |
| 2026-03-06 | 15.25 | 15.65 | 15.25 | 15.57 | +1.43% | 0.85 | 2.35% |
| 2026-03-05 | 15.75 | 15.90 | 15.27 | 15.35 | -1.85% | 1.34 | 3.70% |
| 2026-03-04 | 15.41 | 16.00 | 15.22 | 15.64 | +0.90% | 1.36 | 3.72% |
| 2026-03-03 | 16.62 | 16.68 | 15.47 | 15.50 | -5.14% | 1.79 | 4.81% |
| 2026-03-02 | 16.50 | 16.76 | 16.17 | 16.34 | -2.21% | 1.78 | 4.66% |
| 2026-02-27 | 16.56 | 16.74 | 16.50 | 16.71 | +0.48% | 0.91 | 2.34% |
| 2026-02-26 | 16.97 | 17.00 | 16.51 | 16.63 | -2.00% | 1.27 | 3.28% |
| 2026-02-25 | 17.01 | 17.31 | 16.93 | 16.97 | -0.18% | 1.43 | 3.58% |
| 2026-02-24 | 18.08 | 18.08 | 16.48 | 17.00 | -6.54% | 2.70 | 6.77% |