万事利 (301066) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-01	12.42	12.63	0.21	1.69%	12.30	12.88	55950	7059	2.40%
2026-08-31	12.29	12.42	0.13	1.06%	12.03	12.48	36928	4557	1.58%
2026-08-28	11.91	12.29	0.34	2.85%	11.87	12.50	50026	6136	2.15%
2026-08-27	12.06	11.95	-0.08	-0.67%	11.82	12.13	29708	3554	1.27%
2026-08-26	12.20	12.03	-0.18	-1.47%	11.87	12.22	37397	4495	1.60%
2026-08-25	11.80	12.21	0.36	3.04%	11.74	12.24	28962	3497	1.24%
2026-08-24	12.16	11.85	-0.08	-0.67%	11.77	12.45	42878	5165	1.84%
2026-08-21	12.01	11.93	-0.08	-0.67%	11.73	12.02	24807	2946	1.06%
2026-08-20	11.98	12.01	0.14	1.18%	11.82	12.08	26569	3184	1.14%
2026-08-19	12.13	11.87	-0.47	-3.81%	11.79	12.28	39748	4736	1.71%
2026-08-18	12.39	12.34	0.05	0.41%	12.12	12.79	43268	5329	1.86%
2026-08-17	12.21	12.29	0.20	1.65%	12.08	12.34	30105	3684	1.29%
2026-08-14	12.24	12.09	-0.21	-1.71%	12.03	12.35	29426	3570	1.26%
2026-08-13	12.56	12.30	-0.25	-1.99%	12.28	12.60	32770	4074	1.41%
2026-08-12	12.46	12.55	0.09	0.72%	12.36	12.63	23654	2962	1.01%
2026-08-11	12.72	12.46	-0.12	-0.95%	12.32	12.72	21856	2723	0.94%
2026-08-10	12.21	12.58	0.28	2.28%	12.09	12.62	34736	4338	1.49%
2026-08-07	12.65	12.30	-0.20	-1.60%	12.02	12.65	36045	4399	1.55%
2026-08-06	12.56	12.50	-0.07	-0.56%	12.31	12.64	29526	3679	1.27%
2026-08-05	12.41	12.57	0.12	0.96%	12.39	12.71	39842	4986	1.71%
2026-08-04	12.29	12.45	0.28	2.30%	12.08	12.58	44088	5445	1.89%
2026-08-03	12.09	12.17	0.08	0.66%	12.00	12.28	38787	4711	1.66%
2026-07-31	11.86	12.09	0.32	2.72%	11.71	12.18	44753	5376	1.92%
2026-07-30	11.67	11.77	0.04	0.34%	11.62	12.29	63983	7656	2.74%
2026-07-29	11.31	11.73	0.41	3.62%	11.22	11.96	59143	6929	2.54%
2026-07-28	11.00	11.32	0.21	1.89%	11.00	11.48	37456	4235	1.61%
2026-07-27	10.69	11.11	0.51	4.81%	10.50	11.19	33597	3690	1.44%
2026-07-24	10.86	10.60	-0.33	-3.02%	10.53	10.89	21700	2313	0.93%
2026-07-23	10.56	10.93	0.30	2.82%	10.51	10.96	30238	3253	1.30%
2026-07-22	10.77	10.63	-0.25	-2.30%	10.57	10.92	29269	3126	1.26%
2026-07-21	10.99	10.88	-0.02	-0.18%	10.46	11.06	47230	5097	2.03%
2026-07-20	11.26	10.90	-0.36	-3.20%	10.70	11.56	52758	5903	2.26%
2026-07-17	11.83	11.26	-0.58	-4.90%	11.08	12.02	54230	6222	2.33%
2026-07-16	11.35	11.84	0.34	2.96%	11.34	11.98	44327	5221	1.90%
2026-07-15	11.27	11.50	0.18	1.59%	11.25	11.60	30399	3491	1.30%
2026-07-14	11.20	11.32	0.09	0.80%	11.03	11.33	28838	3229	1.24%
2026-07-13	11.53	11.23	-0.46	-3.93%	11.21	11.65	40734	4632	1.75%
2026-07-10	11.51	11.69	0.18	1.56%	11.30	12.04	53658	6305	2.30%
2026-07-09	11.39	11.51	0.01	0.09%	11.00	11.59	46107	5223	1.98%
2026-07-08	11.32	11.50	0.14	1.23%	11.10	11.72	40957	4687	1.76%
2026-07-07	11.68	11.36	-0.31	-2.66%	11.33	11.80	38023	4381	1.63%
2026-07-06	12.28	11.67	-0.58	-4.73%	11.60	12.32	42537	5052	1.82%
2026-07-03	11.90	12.25	0.37	3.11%	11.76	12.38	46326	5659	1.99%
2026-07-02	11.81	11.88	0.04	0.34%	11.70	12.20	42151	5050	1.81%
2026-07-01	11.63	11.84	0.23	1.98%	11.44	12.05	48760	5720	2.09%
2026-06-30	11.90	11.61	-0.05	-0.43%	11.52	11.90	36096	4204	1.55%
2026-06-29	11.69	11.71	0.01	0.09%	11.20	11.74	50465	5807	2.16%
2026-06-26	11.95	11.70	-0.37	-3.07%	11.70	12.22	37407	4439	1.60%
2026-06-25	12.43	12.07	-0.36	-2.90%	11.96	12.43	44362	5374	1.90%
2026-06-24	13.06	12.43	-0.64	-4.90%	12.38	13.11	48625	6110	2.09%
2026-06-23	12.77	13.07	0.28	2.19%	12.70	13.38	45505	5953	1.95%
2026-06-22	12.94	12.79	-0.19	-1.46%	12.45	13.02	51485	6529	2.21%
2026-06-18	13.08	12.98	-0.21	-1.59%	12.50	13.30	61252	7935	2.63%
2026-06-17	13.80	13.19	-0.33	-2.44%	13.14	14.20	89984	12231	3.86%
2026-06-16	13.83	13.52	-0.43	-3.08%	13.45	13.97	49517	6725	2.12%
2026-06-15	13.79	13.95	0.26	1.90%	13.68	14.30	54529	7603	2.34%
2026-06-12	13.62	13.69	0.19	1.41%	13.50	14.10	38855	5344	1.67%
2026-06-11	13.60	13.50	-0.15	-1.10%	13.13	13.80	36275	4861	1.56%
2026-06-10	13.80	13.65	-0.35	-2.50%	13.50	14.01	34942	4769	1.50%
2026-06-09	14.16	14.00	-0.16	-1.13%	13.77	14.30	41042	5734	1.76%
2026-06-08	13.87	14.16	-0.07	-0.49%	13.77	14.77	60285	8644	2.59%
2026-06-05	14.00	14.23	0.31	2.23%	13.70	14.60	53446	7594	2.29%
2026-06-04	14.15	13.92	-0.24	-1.69%	13.80	14.65	51426	7280	2.21%
2026-06-03	14.40	14.16	-0.26	-1.80%	14.02	14.47	33994	4825	1.46%
2026-06-02	14.58	14.42	0.04	0.28%	13.87	14.80	48732	6979	2.09%
2026-06-01	14.38	14.38	0.00	0.00%	14.20	14.70	40884	5915	1.75%
2026-05-29	14.77	14.38	-0.42	-2.84%	14.26	14.99	47747	6991	2.05%
2026-05-28	14.51	14.80	0.27	1.86%	14.33	14.98	52120	7651	2.24%
2026-05-27	14.95	14.53	-0.57	-3.77%	14.30	15.02	49198	7158	2.11%
2026-05-26	15.20	15.10	-0.31	-2.01%	14.74	15.39	58553	8799	2.51%
2026-05-25	15.53	15.41	-0.21	-1.34%	15.10	15.72	46344	7118	1.99%