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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.21 | 18.28 | 16.89 | 17.09 | -9.77% | 3.08 | 9.39% |
| 2025-11-18 | 18.00 | 19.03 | 17.40 | 18.94 | +3.16% | 4.70 | 13.54% |
| 2025-11-17 | 18.05 | 19.19 | 17.89 | 18.36 | +3.20% | 3.93 | 11.31% |
| 2025-11-14 | 17.74 | 19.29 | 17.55 | 17.79 | +1.77% | 4.41 | 12.91% |
| 2025-11-13 | 17.41 | 18.15 | 16.90 | 17.48 | +0.17% | 3.70 | 11.26% |
| 2025-11-12 | 17.70 | 18.25 | 17.00 | 17.45 | -0.91% | 4.11 | 12.39% |
| 2025-11-11 | 16.25 | 19.66 | 16.16 | 17.61 | +6.02% | 5.56 | 16.26% |
| 2025-11-10 | 15.58 | 17.38 | 15.46 | 16.61 | +6.61% | 2.93 | 9.42% |
| 2025-11-07 | 15.70 | 15.85 | 15.47 | 15.58 | -1.14% | 0.85 | 2.88% |
| 2025-11-06 | 15.98 | 16.31 | 15.59 | 15.76 | -0.44% | 1.52 | 5.07% |
| 2025-11-05 | 15.68 | 16.50 | 15.50 | 15.83 | +0.44% | 1.56 | 5.15% |
| 2025-11-04 | 15.87 | 15.95 | 15.41 | 15.76 | 0.00% | 1.35 | 4.57% |
| 2025-11-03 | 14.61 | 16.22 | 14.58 | 15.76 | +7.58% | 1.93 | 6.58% |
| 2025-10-31 | 14.35 | 14.90 | 14.25 | 14.65 | +2.73% | 0.69 | 2.51% |
| 2025-10-30 | 14.63 | 14.66 | 14.20 | 14.26 | -3.19% | 0.66 | 2.44% |
| 2025-10-29 | 14.75 | 14.81 | 14.56 | 14.73 | -0.54% | 0.50 | 1.79% |
| 2025-10-28 | 14.77 | 15.02 | 14.62 | 14.81 | -0.27% | 0.47 | 1.68% |
| 2025-10-27 | 14.93 | 15.00 | 14.73 | 14.85 | +0.20% | 0.47 | 1.66% |
| 2025-10-24 | 14.74 | 14.98 | 14.65 | 14.82 | +0.89% | 0.53 | 1.89% |
| 2025-10-23 | 14.92 | 14.92 | 14.41 | 14.69 | -1.48% | 0.81 | 2.93% |