当前位置: 爱股网 > 股票行情 > 万事利(301066)股票行情

万事利(301066)股票行情

万事利(301066)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

万事利(301066)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	13.72	14.03	0.30	2.18%	13.54	14.03	38846	5394.33	1.67%	0.00
2026-03-26	14.10	13.73	-0.36	-2.56%	13.64	14.20	41708	5763.86	1.79%	0.00
2026-03-25	13.88	14.09	0.27	1.95%	13.71	14.12	59062	8260.74	2.53%	0.00
2026-03-24	13.42	13.82	0.68	5.18%	13.34	13.84	78179	10611.70	3.35%	0.00
2026-03-23	13.70	13.14	-0.88	-6.28%	13.00	13.92	75426	10154.77	3.24%	0.00
2026-03-20	14.61	14.02	-0.57	-3.91%	14.00	14.75	61899	8849.61	2.66%	0.00
2026-03-19	14.98	14.59	-0.49	-3.25%	14.52	14.98	41904	6155.74	1.80%	0.00
2026-03-18	14.93	15.08	0.25	1.69%	14.71	15.10	34547	5155.13	1.48%	20.00
2026-03-17	15.19	14.83	-0.37	-2.43%	14.82	15.25	38527	5793.01	1.65%	0.00
2026-03-16	15.04	15.20	0.15	1.00%	14.87	15.20	38936	5862.87	1.67%	0.00
2026-03-13	15.19	15.05	-0.14	-0.92%	14.97	15.31	41403	6263.93	1.78%	0.00
2026-03-12	15.46	15.19	-0.26	-1.68%	15.18	15.54	43559	6669.53	1.87%	0.00
2026-03-11	15.73	15.45	-0.30	-1.90%	15.40	15.80	47178	7336.87	2.02%	4.00
2026-03-10	15.60	15.75	0.26	1.68%	15.56	15.93	56164	8822.10	2.41%	24.00
2026-03-09	15.35	15.49	-0.08	-0.51%	15.20	15.61	52889	8126.15	2.27%	0.00
2026-03-06	15.25	15.57	0.22	1.43%	15.25	15.65	54755	8500.13	2.35%	0.00
2026-03-05	15.75	15.35	-0.29	-1.85%	15.27	15.90	86239	13362.30	3.70%	0.00
2026-03-04	15.41	15.64	0.14	0.90%	15.22	16.00	86792	13588.71	3.72%	0.00
2026-03-03	16.62	15.50	-0.84	-5.14%	15.47	16.68	112243	17937.69	4.81%	0.00
2026-03-02	16.50	16.34	-0.37	-2.21%	16.17	16.76	108720	17846.35	4.66%	1.00
2026-02-27	16.56	16.71	0.08	0.48%	16.50	16.74	54482	9075.01	2.34%	0.00
2026-02-26	16.97	16.63	-0.34	-2.00%	16.51	17.00	76420	12718.12	3.28%	0.00
2026-02-25	17.01	16.97	-0.03	-0.18%	16.93	17.31	83520	14261.03	3.58%	0.00
2026-02-24	18.08	17.00	-1.19	-6.54%	16.48	18.08	157922	26977.57	6.77%	0.00
2026-02-13	18.37	18.19	-0.22	-1.20%	18.15	18.94	97156	17993.89	4.17%	0.00
2026-02-12	18.89	18.41	-0.44	-2.33%	18.38	19.02	108785	20231.46	4.67%	0.00
2026-02-11	18.82	18.85	0.08	0.43%	18.76	19.49	114614	21873.64	4.92%	0.00
2026-02-10	18.89	18.77	-0.10	-0.53%	18.53	18.99	74492	13999.49	3.20%	0.00
2026-02-09	18.76	18.87	0.30	1.62%	18.52	18.97	90470	16971.09	3.88%	18.00
2026-02-06	18.68	18.57	-0.28	-1.49%	18.14	19.00	97138	18040.22	4.17%	0.00
2026-02-05	18.58	18.85	0.25	1.34%	18.50	19.09	97187	18326.66	4.17%	0.00
2026-02-04	18.31	18.60	0.29	1.58%	18.31	19.06	147746	27473.88	6.34%	0.00
2026-02-03	17.76	18.31	0.79	4.51%	17.69	18.52	197318	35762.45	8.46%	0.00
2026-02-02	18.26	17.52	-2.46	-12.31%	16.78	18.26	246204	43002.82	10.56%	7.00
2026-01-30	20.68	19.98	-0.81	-3.90%	19.70	20.82	97067	19428.00	5.14%	0.00
2026-01-29	19.99	20.79	0.72	3.59%	19.75	21.92	148439	31354.31	7.86%	0.00
2026-01-28	20.33	20.07	-1.03	-4.88%	19.36	20.83	113254	23015.65	6.00%	4.00
2026-01-27	21.67	21.10	-0.85	-3.87%	20.52	22.20	119900	25519.98	6.35%	0.00
2026-01-26	22.51	21.95	0.99	4.72%	21.28	22.96	183427	40461.20	9.72%	0.00
2026-01-23	20.35	20.96	0.51	2.49%	20.15	21.67	117496	24642.46	6.22%	0.00
2026-01-22	20.59	20.45	-0.25	-1.21%	20.40	21.28	96609	20084.01	5.12%	0.00
2026-01-21	20.29	20.70	0.37	1.82%	19.88	20.89	92521	18927.19	4.90%	21.00
2026-01-20	20.35	20.33	-0.05	-0.25%	20.11	20.83	87924	17983.83	4.66%	0.00
2026-01-19	20.28	20.38	-0.01	-0.05%	20.16	20.73	78915	16101.53	4.18%	0.00
2026-01-16	21.41	20.39	-0.60	-2.86%	20.25	21.48	106806	21956.62	5.66%	0.00
2026-01-15	21.70	20.99	-1.40	-6.25%	20.76	21.81	168092	35576.79	8.90%	27.00
2026-01-14	22.28	22.39	-0.30	-1.32%	22.00	24.19	257279	59345.28	13.63%	1.00
2026-01-13	25.27	22.69	-2.58	-10.21%	22.33	25.88	272896	64785.35	14.46%	0.00
2026-01-12	21.80	25.27	4.21	19.99%	21.27	25.27	241187	56021.29	12.78%	0.00
2026-01-09	19.82	21.06	1.25	6.31%	19.78	21.43	244764	50448.43	12.97%	0.00
2026-01-08	19.24	19.81	0.29	1.49%	19.24	20.10	159887	31377.35	8.47%	0.00
2026-01-07	19.96	19.52	-0.83	-4.08%	19.50	20.55	192983	38405.89	10.22%	0.00
2026-01-06	19.71	20.35	0.54	2.73%	19.70	20.83	287478	58404.07	15.23%	11.00
2026-01-05	21.01	19.81	0.12	0.61%	19.30	21.50	396832	79566.13	21.02%	0.00
2025-12-31	16.56	19.69	3.28	19.99%	16.46	19.69	257647	47831.09	13.65%	0.00
2025-12-30	17.35	16.41	-1.08	-6.17%	16.37	17.38	118282	19794.95	6.27%	0.00
2025-12-29	16.59	17.49	0.91	5.49%	16.50	17.69	141462	24351.15	7.49%	0.00
2025-12-26	16.68	16.58	-0.32	-1.89%	16.40	16.82	76008	12648.70	4.03%	0.00
2025-12-25	16.71	16.90	0.29	1.75%	16.30	16.93	78283	13040.57	4.15%	0.00
2025-12-24	16.99	16.61	-0.44	-2.58%	16.30	17.10	111067	18386.64	5.88%	0.00
2025-12-23	17.24	17.05	-0.36	-2.07%	16.80	17.41	102875	17550.50	5.45%	0.00
2025-12-22	18.28	17.41	-0.73	-4.02%	17.36	18.43	136052	24106.33	7.21%	9.00
2025-12-19	18.17	18.14	0.32	1.80%	17.28	18.50	173836	31238.23	9.21%	0.00
2025-12-18	18.07	17.82	-0.50	-2.73%	17.76	18.93	188286	34298.42	9.97%	0.00
2025-12-17	17.49	18.32	0.86	4.93%	17.06	19.08	237610	43508.93	12.59%	0.00
2025-12-16	17.44	17.46	0.14	0.81%	17.06	17.92	124824	21808.35	6.61%	0.00
2025-12-15	17.35	17.32	0.32	1.88%	16.87	17.85	111327	19301.81	5.90%	0.00
2025-12-12	17.24	17.00	-0.29	-1.68%	16.94	17.95	151025	26251.41	8.00%	0.00
2025-12-11	16.91	17.29	0.50	2.98%	16.47	17.98	188803	32792.36	10.00%	23.00
2025-12-10	16.84	16.79	-0.09	-0.53%	16.67	17.27	75856	12807.74	4.02%	21.00
2025-12-09	16.99	16.88	-0.05	-0.30%	16.78	17.31	115942	19698.81	6.14%	0.00
2025-12-08	15.34	16.93	1.65	10.80%	15.30	17.88	182760	30459.46	9.68%	0.00
2025-12-05	15.14	15.28	0.16	1.06%	14.91	15.32	39698	6008.47	2.10%	0.00
2025-12-04	15.73	15.12	-0.66	-4.18%	15.09	15.77	73209	11230.33	3.88%	0.00
2025-12-03	16.10	15.78	-0.18	-1.13%	15.60	16.16	54919	8699.23	2.91%	0.00
2025-12-02	15.78	15.96	0.18	1.14%	15.69	16.16	72409	11543.22	3.84%	0.00
2025-12-01	15.98	15.78	0.14	0.90%	15.72	16.20	71026	11316.35	3.76%	0.00
2025-11-28	15.51	15.64	-0.15	-0.95%	15.32	15.82	77842	12107.88	4.12%	0.00
2025-11-27	16.49	15.79	-0.30	-1.86%	15.66	16.99	136025	22047.29	7.21%	0.00
2025-11-26	15.42	16.09	0.62	4.01%	15.40	16.22	109200	17377.19	5.78%	0.00

深证大盘股票行情在线 K线走势图

万事利(301066)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09