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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.20 | 15.22 | 14.85 | 14.91 | -1.58% | 0.53 | 1.87% |
| 2025-10-21 | 14.93 | 15.32 | 14.86 | 15.15 | +1.34% | 0.63 | 2.19% |
| 2025-10-20 | 15.00 | 15.25 | 14.81 | 14.95 | 0.00% | 0.49 | 1.72% |
| 2025-10-17 | 15.22 | 15.71 | 14.95 | 14.95 | -1.97% | 0.98 | 3.39% |
| 2025-10-16 | 15.60 | 15.77 | 15.20 | 15.25 | -2.93% | 0.70 | 2.40% |
| 2025-10-15 | 15.37 | 15.79 | 15.16 | 15.71 | +2.68% | 0.87 | 2.96% |
| 2025-10-14 | 15.77 | 15.84 | 15.24 | 15.30 | -1.23% | 0.65 | 2.21% |
| 2025-10-13 | 15.04 | 15.77 | 14.38 | 15.49 | +0.13% | 1.02 | 3.51% |
| 2025-10-10 | 15.65 | 15.80 | 15.38 | 15.47 | -0.90% | 0.81 | 2.75% |
| 2025-10-09 | 14.82 | 15.81 | 14.79 | 15.61 | +5.45% | 1.76 | 5.99% |
| 2025-09-30 | 15.00 | 15.63 | 14.75 | 14.80 | -1.46% | 1.36 | 4.75% |
| 2025-09-29 | 15.04 | 15.10 | 14.68 | 15.02 | -0.13% | 0.47 | 1.66% |
| 2025-09-26 | 14.95 | 15.29 | 14.73 | 15.04 | +0.67% | 0.55 | 1.93% |
| 2025-09-25 | 14.95 | 15.60 | 14.91 | 14.94 | -0.66% | 0.75 | 2.61% |
| 2025-09-24 | 14.93 | 15.11 | 14.75 | 15.04 | +0.53% | 0.45 | 1.57% |
| 2025-09-23 | 15.23 | 15.34 | 14.55 | 14.96 | -2.47% | 0.76 | 2.71% |
| 2025-09-22 | 15.50 | 15.53 | 15.14 | 15.34 | -1.60% | 0.58 | 2.01% |
| 2025-09-19 | 15.65 | 15.90 | 15.43 | 15.59 | -0.57% | 0.85 | 2.87% |
| 2025-09-18 | 16.27 | 16.37 | 15.43 | 15.68 | -3.62% | 1.69 | 5.59% |
| 2025-09-17 | 15.80 | 16.69 | 15.67 | 16.27 | +2.97% | 2.74 | 8.95% |