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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.41 | 21.48 | 20.25 | 20.39 | -2.86% | 2.20 | 5.66% |
| 2026-01-15 | 21.70 | 21.81 | 20.76 | 20.99 | -6.25% | 3.56 | 8.90% |
| 2026-01-14 | 22.28 | 24.19 | 22.00 | 22.39 | -1.32% | 5.93 | 13.63% |
| 2026-01-13 | 25.27 | 25.88 | 22.33 | 22.69 | -10.21% | 6.48 | 14.46% |
| 2026-01-12 | 21.80 | 25.27 | 21.27 | 25.27 | +19.99% | 5.60 | 12.78% |
| 2026-01-09 | 19.82 | 21.43 | 19.78 | 21.06 | +6.31% | 5.04 | 12.97% |
| 2026-01-08 | 19.24 | 20.10 | 19.24 | 19.81 | +1.49% | 3.14 | 8.47% |
| 2026-01-07 | 19.96 | 20.55 | 19.50 | 19.52 | -4.08% | 3.84 | 10.22% |
| 2026-01-06 | 19.71 | 20.83 | 19.70 | 20.35 | +2.73% | 5.84 | 15.23% |
| 2026-01-05 | 21.01 | 21.50 | 19.30 | 19.81 | +0.61% | 7.96 | 21.02% |
| 2025-12-31 | 16.56 | 19.69 | 16.46 | 19.69 | +19.99% | 4.78 | 13.65% |
| 2025-12-30 | 17.35 | 17.38 | 16.37 | 16.41 | -6.17% | 1.98 | 6.27% |
| 2025-12-29 | 16.59 | 17.69 | 16.50 | 17.49 | +5.49% | 2.44 | 7.49% |
| 2025-12-26 | 16.68 | 16.82 | 16.40 | 16.58 | -1.89% | 1.26 | 4.03% |
| 2025-12-25 | 16.71 | 16.93 | 16.30 | 16.90 | +1.75% | 1.30 | 4.15% |
| 2025-12-24 | 16.99 | 17.10 | 16.30 | 16.61 | -2.58% | 1.84 | 5.88% |
| 2025-12-23 | 17.24 | 17.41 | 16.80 | 17.05 | -2.07% | 1.76 | 5.45% |
| 2025-12-22 | 18.28 | 18.43 | 17.36 | 17.41 | -4.02% | 2.41 | 7.21% |
| 2025-12-19 | 18.17 | 18.50 | 17.28 | 18.14 | +1.80% | 3.12 | 9.21% |
| 2025-12-18 | 18.07 | 18.93 | 17.76 | 17.82 | -2.73% | 3.43 | 9.97% |