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
2025-04-03	13.37	13.37	-0.02	-0.15%	13.22	13.49	15441	2063	0.82%
2025-04-02	13.30	13.39	0.04	0.30%	13.25	13.49	15146	2032	0.80%
2025-04-01	13.41	13.35	0.09	0.68%	13.28	13.62	22720	3053	1.20%
2025-03-31	13.37	13.26	-0.11	-0.82%	12.97	13.37	26990	3540	1.43%
2025-03-28	13.84	13.37	-0.40	-2.90%	13.33	13.85	25664	3463	1.36%
2025-03-27	13.76	13.77	-0.01	-0.07%	13.48	13.90	22201	3046	1.18%
2025-03-26	13.51	13.78	0.32	2.38%	13.40	13.93	24395	3361	1.29%
2025-03-25	13.53	13.46	-0.07	-0.52%	13.20	13.59	21423	2874	1.13%
2025-03-24	14.08	13.53	-0.42	-3.01%	13.22	14.08	37755	5121	2.00%
2025-03-21	14.31	13.95	-0.44	-3.06%	13.91	14.39	40931	5751	2.17%
2025-03-20	14.36	14.39	0.03	0.21%	14.31	14.60	25445	3679	1.35%
2025-03-19	14.38	14.36	-0.08	-0.55%	14.24	14.49	21234	3044	1.12%
2025-03-18	14.56	14.44	-0.06	-0.41%	14.36	14.59	25299	3653	1.34%
2025-03-17	14.71	14.50	-0.06	-0.41%	14.40	14.78	40162	5836	2.13%
2025-03-14	14.00	14.56	0.52	3.70%	13.86	14.60	60665	8727	3.21%
2025-03-13	14.33	14.04	-0.26	-1.82%	13.83	14.33	39784	5565	2.11%
2025-03-12	14.13	14.30	0.18	1.27%	14.13	14.52	39617	5666	2.10%
2025-03-11	14.19	14.12	-0.02	-0.14%	13.86	14.21	26679	3743	1.41%
2025-03-10	14.22	14.14	0.03	0.21%	14.05	14.22	23184	3271	1.23%
2025-03-07	14.55	14.11	-0.37	-2.56%	14.00	14.55	43029	6132	2.28%
2025-03-06	14.27	14.48	0.35	2.48%	14.18	14.63	48657	7030	2.58%
2025-03-05	14.30	14.13	-0.20	-1.40%	13.85	14.30	36238	5081	1.92%
2025-03-04	13.95	14.33	0.34	2.43%	13.90	14.33	37481	5293	1.98%
2025-03-03	13.87	13.99	0.29	2.12%	13.80	14.18	41991	5879	2.22%
2025-02-28	14.48	13.70	-0.87	-5.97%	13.70	14.65	56015	7886	2.97%
2025-02-27	14.80	14.57	-0.30	-2.02%	14.19	14.98	64577	9410	3.42%
2025-02-26	14.80	14.87	0.17	1.16%	14.60	14.89	47402	7013	2.51%
2025-02-25	14.88	14.70	-0.36	-2.39%	14.60	14.90	61809	9109	3.27%
2025-02-24	15.32	15.06	-0.34	-2.21%	14.81	15.39	78345	11811	4.15%
2025-02-21	15.42	15.40	-0.10	-0.65%	14.96	15.46	84941	12924	4.50%
2025-02-20	15.41	15.50	0.04	0.26%	15.16	15.65	83457	12866	4.42%
2025-02-19	14.92	15.46	0.45	3.00%	14.88	15.98	97794	15128	5.18%
2025-02-18	15.92	15.01	-1.11	-6.89%	14.91	16.04	121638	18695	6.44%
2025-02-17	15.13	16.12	1.10	7.32%	15.08	16.52	204364	32457	10.82%
2025-02-14	15.22	15.02	-0.17	-1.12%	14.97	15.33	101937	15419	5.40%
2025-02-13	16.02	15.19	-0.83	-5.18%	15.15	16.03	167590	25927	8.87%
2025-02-12	15.81	16.02	-0.36	-2.20%	15.45	16.12	192314	30468	10.18%
2025-02-11	15.16	16.38	1.37	9.13%	15.01	17.29	294595	47167	15.60%
2025-02-10	14.66	15.01	0.35	2.39%	14.62	15.28	144685	21619	7.66%
2025-02-07	14.60	14.66	0.06	0.41%	14.41	14.82	120096	17545	6.36%
2025-02-06	14.40	14.60	0.11	0.76%	14.21	14.60	93541	13503	4.95%
2025-02-05	14.77	14.49	-0.06	-0.41%	14.27	14.98	115425	16765	6.11%
2025-01-27	14.00	14.55	0.69	4.98%	14.00	15.35	185927	27413	9.85%
2025-01-24	13.50	13.86	0.32	2.36%	13.35	13.91	50136	6854	2.65%
2025-01-23	13.83	13.54	0.02	0.15%	13.54	14.15	63979	8886	3.39%
2025-01-22	13.90	13.52	-0.44	-3.15%	13.45	13.90	51250	6960	2.71%
2025-01-21	14.17	13.96	-0.08	-0.57%	13.74	14.28	55269	7701	2.93%
2025-01-20	13.84	14.04	0.27	1.96%	13.71	14.18	64851	9064	3.43%
2025-01-17	14.16	13.77	-0.36	-2.55%	13.64	14.27	77321	10672	4.09%
2025-01-16	14.34	14.13	-0.01	-0.07%	14.00	14.50	102407	14600	5.42%
2025-01-15	14.88	14.14	-0.07	-0.49%	14.08	14.99	165360	23958	8.76%
2025-01-14	13.00	14.21	1.37	10.67%	12.91	14.56	175728	24308	9.31%
2025-01-13	12.55	12.84	0.14	1.10%	12.08	12.89	60831	7635	3.22%
2025-01-10	13.21	12.70	-0.65	-4.87%	12.63	13.47	68267	8930	3.62%
2025-01-09	12.94	13.35	0.26	1.99%	12.90	13.54	80618	10729	4.27%
2025-01-08	12.91	13.09	0.18	1.39%	12.41	13.12	68998	8860	3.65%
2025-01-07	12.50	12.91	0.36	2.87%	12.40	12.95	64172	8145	3.40%
2025-01-06	12.78	12.55	-0.52	-3.98%	12.21	12.94	101042	12740	5.35%
2025-01-03	14.32	13.07	-1.18	-8.28%	12.75	14.47	157647	21283	8.35%
2025-01-02	13.94	14.25	0.44	3.19%	13.82	15.18	158233	22956	8.38%
2024-12-31	14.15	13.81	-0.33	-2.33%	13.72	14.32	65307	9145	3.46%
2024-12-30	14.40	14.14	-0.30	-2.08%	13.91	14.48	55854	7880	2.96%
2024-12-27	14.63	14.44	-0.27	-1.84%	14.30	14.83	71345	10421	3.78%
2024-12-26	14.31	14.71	0.32	2.22%	14.22	14.84	76822	11268	4.07%