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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.67 | 16.73 | 14.57 | 15.80 | +8.04% | 2.75 | 9.20% |
| 2025-09-15 | 14.64 | 14.71 | 14.53 | 14.62 | -0.61% | 0.30 | 1.10% |
| 2025-09-12 | 14.84 | 14.94 | 14.66 | 14.71 | -1.20% | 0.39 | 1.40% |
| 2025-09-11 | 14.67 | 14.89 | 14.37 | 14.89 | +1.49% | 0.49 | 1.76% |
| 2025-09-10 | 14.61 | 14.82 | 14.60 | 14.67 | +0.48% | 0.31 | 1.11% |
| 2025-09-09 | 15.03 | 15.03 | 14.60 | 14.60 | -2.53% | 0.48 | 1.73% |
| 2025-09-08 | 14.75 | 15.03 | 14.71 | 14.98 | +0.94% | 0.52 | 1.84% |
| 2025-09-05 | 14.83 | 14.91 | 14.42 | 14.84 | -1.39% | 0.79 | 2.83% |
| 2025-09-04 | 14.72 | 15.13 | 14.35 | 15.05 | +1.68% | 1.00 | 3.57% |
| 2025-09-03 | 15.78 | 15.91 | 14.80 | 14.80 | -0.47% | 1.26 | 4.32% |
| 2025-09-02 | 15.10 | 15.16 | 14.55 | 14.87 | -1.65% | 0.71 | 2.54% |
| 2025-09-01 | 15.12 | 15.35 | 14.98 | 15.12 | 0.00% | 0.55 | 1.90% |
| 2025-08-29 | 15.45 | 15.45 | 15.08 | 15.12 | -1.81% | 0.57 | 1.97% |
| 2025-08-28 | 15.41 | 15.75 | 14.83 | 15.40 | -0.06% | 0.99 | 3.43% |
| 2025-08-27 | 16.15 | 16.23 | 15.35 | 15.41 | -4.57% | 1.21 | 4.01% |
| 2025-08-26 | 15.90 | 16.35 | 15.71 | 16.15 | +1.25% | 1.25 | 4.10% |
| 2025-08-25 | 16.00 | 16.13 | 15.81 | 15.95 | -0.25% | 1.01 | 3.34% |
| 2025-08-22 | 16.20 | 16.20 | 15.85 | 15.99 | -1.23% | 0.89 | 2.95% |
| 2025-08-21 | 16.10 | 16.37 | 16.03 | 16.19 | -0.06% | 1.22 | 3.98% |
| 2025-08-20 | 15.80 | 16.27 | 15.59 | 16.20 | +2.59% | 1.52 | 5.02% |