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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.37 | 18.94 | 18.15 | 18.19 | -1.20% | 1.80 | 4.17% |
| 2026-02-12 | 18.89 | 19.02 | 18.38 | 18.41 | -2.33% | 2.02 | 4.67% |
| 2026-02-11 | 18.82 | 19.49 | 18.76 | 18.85 | +0.43% | 2.19 | 4.92% |
| 2026-02-10 | 18.89 | 18.99 | 18.53 | 18.77 | -0.53% | 1.40 | 3.20% |
| 2026-02-09 | 18.76 | 18.97 | 18.52 | 18.87 | +1.62% | 1.70 | 3.88% |
| 2026-02-06 | 18.68 | 19.00 | 18.14 | 18.57 | -1.49% | 1.80 | 4.17% |
| 2026-02-05 | 18.58 | 19.09 | 18.50 | 18.85 | +1.34% | 1.83 | 4.17% |
| 2026-02-04 | 18.31 | 19.06 | 18.31 | 18.60 | +1.58% | 2.75 | 6.34% |
| 2026-02-03 | 17.76 | 18.52 | 17.69 | 18.31 | +4.51% | 3.58 | 8.46% |
| 2026-02-02 | 18.26 | 18.26 | 16.78 | 17.52 | -12.31% | 4.30 | 10.56% |
| 2026-01-30 | 20.68 | 20.82 | 19.70 | 19.98 | -3.90% | 1.94 | 5.15% |
| 2026-01-29 | 19.99 | 21.92 | 19.75 | 20.79 | +3.59% | 3.14 | 7.87% |
| 2026-01-28 | 20.33 | 20.83 | 19.36 | 20.07 | -4.88% | 2.30 | 6.01% |
| 2026-01-27 | 21.67 | 22.20 | 20.52 | 21.10 | -3.87% | 2.55 | 6.35% |
| 2026-01-26 | 22.51 | 22.96 | 21.28 | 21.95 | +4.72% | 4.05 | 9.72% |
| 2026-01-23 | 20.35 | 21.67 | 20.15 | 20.96 | +2.49% | 2.46 | 6.22% |
| 2026-01-22 | 20.59 | 21.28 | 20.40 | 20.45 | -1.21% | 2.01 | 5.12% |
| 2026-01-21 | 20.29 | 20.89 | 19.88 | 20.70 | +1.82% | 1.89 | 4.90% |
| 2026-01-20 | 20.35 | 20.83 | 20.11 | 20.33 | -0.25% | 1.80 | 4.66% |
| 2026-01-19 | 20.28 | 20.73 | 20.16 | 20.38 | -0.05% | 1.61 | 4.18% |