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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.49 | 19.08 | 17.06 | 18.32 | +4.93% | 4.35 | 12.59% |
| 2025-12-16 | 17.44 | 17.92 | 17.06 | 17.46 | +0.81% | 2.18 | 6.61% |
| 2025-12-15 | 17.35 | 17.85 | 16.87 | 17.32 | +1.88% | 1.93 | 5.90% |
| 2025-12-12 | 17.24 | 17.95 | 16.94 | 17.00 | -1.68% | 2.63 | 8.00% |
| 2025-12-11 | 16.91 | 17.98 | 16.47 | 17.29 | +2.98% | 3.28 | 10.00% |
| 2025-12-10 | 16.84 | 17.27 | 16.67 | 16.79 | -0.53% | 1.28 | 4.02% |
| 2025-12-09 | 16.99 | 17.31 | 16.78 | 16.88 | -0.30% | 1.97 | 6.14% |
| 2025-12-08 | 15.34 | 17.88 | 15.30 | 16.93 | +10.80% | 3.05 | 9.68% |
| 2025-12-05 | 15.14 | 15.32 | 14.91 | 15.28 | +1.06% | 0.60 | 2.10% |
| 2025-12-04 | 15.73 | 15.77 | 15.09 | 15.12 | -4.18% | 1.12 | 3.88% |
| 2025-12-03 | 16.10 | 16.16 | 15.60 | 15.78 | -1.13% | 0.87 | 2.91% |
| 2025-12-02 | 15.78 | 16.16 | 15.69 | 15.96 | +1.14% | 1.15 | 3.84% |
| 2025-12-01 | 15.98 | 16.20 | 15.72 | 15.78 | +0.90% | 1.13 | 3.76% |
| 2025-11-28 | 15.51 | 15.82 | 15.32 | 15.64 | -0.95% | 1.21 | 4.12% |
| 2025-11-27 | 16.49 | 16.99 | 15.66 | 15.79 | -1.86% | 2.20 | 7.21% |
| 2025-11-26 | 15.42 | 16.22 | 15.40 | 16.09 | +4.01% | 1.74 | 5.78% |
| 2025-11-25 | 15.50 | 15.76 | 15.46 | 15.47 | -0.13% | 0.96 | 3.25% |
| 2025-11-24 | 15.60 | 15.86 | 15.14 | 15.49 | +0.26% | 1.12 | 3.82% |
| 2025-11-21 | 16.20 | 16.48 | 15.38 | 15.45 | -5.91% | 1.65 | 5.56% |
| 2025-11-20 | 17.03 | 17.20 | 16.35 | 16.42 | -3.92% | 2.11 | 6.75% |