万事利(301066)股票信息
| 股票代码 | 301066 |
| 股票名称 | 万事利 |
| 最新价/元 | 9.62 |
| 涨跌额/元 | -1.62 |
| 涨跌幅/% | -14.41 |
| 买入/元 | 9.62 |
| 卖出/元 | 9.64 |
| 昨收/元 | 11.24 |
| 今开/元 | 10.70 |
| 最高/元 | 10.98 |
| 最低/元 | 9.61 |
| 成交量/手 | 98251.84 |
| 成交额/万 | 10115.18 |
| 股净值/元 | 50.63 |
| 市净率 | 2.75 |
| 总市值/万 | 181664.24 |
| 流通值/万 | 181664.24 |
| 换手率/% | 5.20 |
| 入市日期 | 2021-09-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
万事利(301066)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 10.70 | 9.62 | -1.62 | -14.41 | 98251.84 | 10115.18 | 5.20 |
| 2024-10-08 | 12.00 | 11.24 | 1.02 | 9.98 | 146500.33 | 16273.16 | 7.76 |
| 2024-09-30 | 9.35 | 10.22 | 1.18 | 13.05 | 149280.98 | 14575.49 | 7.91 |
| 2024-09-27 | 8.69 | 9.04 | 0.43 | 4.99 | 71812.83 | 6378.88 | 3.80 |
| 2024-09-26 | 8.47 | 8.61 | 0.18 | 2.14 | 44280.51 | 3763.32 | 2.35 |
| 2024-09-25 | 8.39 | 8.43 | 0.07 | 0.84 | 63550.40 | 5395.27 | 8.82 |
| 2024-09-24 | 8.13 | 8.36 | 0.28 | 3.47 | 48407.51 | 3984.98 | 6.72 |
| 2024-09-23 | 8.17 | 8.08 | -0.08 | -0.98 | 34556.28 | 2808.88 | 4.80 |
| 2024-09-20 | 8.23 | 8.16 | -0.12 | -1.45 | 30754.97 | 2511.79 | 4.27 |
| 2024-09-19 | 8.05 | 8.28 | 0.24 | 2.99 | 42114.40 | 3444.90 | 5.85 |
| 2024-09-18 | 8.22 | 8.04 | -0.12 | -1.47 | 35889.97 | 2868.70 | 4.98 |
| 2024-09-13 | 8.46 | 8.16 | -0.30 | -3.55 | 41591.70 | 3442.92 | 5.77 |
| 2024-09-12 | 8.72 | 8.46 | -0.32 | -3.65 | 57036.11 | 4874.12 | 7.92 |
| 2024-09-11 | 8.68 | 8.78 | 0.00 | 0.00 | 55746.43 | 4846.67 | 7.74 |
| 2024-09-10 | 8.91 | 8.78 | -0.18 | -2.01 | 60546.92 | 5295.30 | 8.40 |
| 2024-09-09 | 9.17 | 8.96 | -0.36 | -3.86 | 85728.29 | 7720.40 | 11.90 |
| 2024-09-06 | 10.00 | 9.32 | -0.38 | -3.92 | 170009.12 | 15849.44 | 23.60 |
| 2024-09-05 | 8.08 | 9.70 | 1.62 | 20.05 | 120775.37 | 11236.37 | 16.76 |
| 2024-09-04 | 8.22 | 8.08 | -0.14 | -1.70 | 17252.20 | 1399.10 | 2.39 |
| 2024-09-03 | 8.32 | 8.22 | -0.07 | -0.84 | 13987.00 | 1160.33 | 1.94 |
| 2024-09-02 | 8.48 | 8.29 | -0.18 | -2.13 | 15501.98 | 1300.67 | 2.15 |
| 2024-08-30 | 8.28 | 8.47 | 0.15 | 1.80 | 22484.22 | 1896.82 | 3.12 |
| 2024-08-29 | 8.21 | 8.32 | 0.04 | 0.48 | 20636.59 | 1701.33 | 2.86 |
| 2024-08-28 | 8.01 | 8.28 | 0.32 | 4.02 | 27149.26 | 2234.11 | 3.77 |
| 2024-08-27 | 8.20 | 7.96 | -0.24 | -2.93 | 15002.00 | 1200.01 | 2.08 |
| 2024-08-26 | 8.00 | 8.20 | 0.16 | 1.99 | 16386.70 | 1335.62 | 2.27 |
| 2024-08-23 | 8.25 | 8.04 | -0.25 | -3.02 | 20142.00 | 1635.20 | 2.80 |
| 2024-08-22 | 8.35 | 8.29 | -0.05 | -0.60 | 18110.30 | 1510.04 | 2.51 |
| 2024-08-21 | 8.41 | 8.34 | -0.07 | -0.83 | 17084.10 | 1426.79 | 2.37 |
| 2024-08-20 | 8.54 | 8.41 | -0.13 | -1.52 | 19162.20 | 1622.15 | 2.66 |
| 2024-08-19 | 8.65 | 8.54 | -0.14 | -1.61 | 35596.15 | 3053.75 | 4.94 |
| 2024-08-16 | 8.66 | 8.68 | 0.08 | 0.93 | 51757.42 | 4502.68 | 7.18 |
| 2024-08-15 | 8.41 | 8.60 | 0.20 | 2.38 | 37609.39 | 3202.26 | 5.22 |
| 2024-08-14 | 8.38 | 8.40 | 0.02 | 0.24 | 25202.92 | 2125.77 | 3.50 |
| 2024-08-13 | 8.19 | 8.38 | 0.19 | 2.32 | 24967.00 | 2056.08 | 3.47 |
| 2024-08-12 | 8.25 | 8.19 | -0.08 | -0.97 | 17517.40 | 1434.09 | 2.43 |
| 2024-08-09 | 8.35 | 8.27 | 0.00 | 0.00 | 22167.40 | 1841.34 | 3.08 |
| 2024-08-08 | 8.18 | 8.27 | 0.11 | 1.35 | 29037.72 | 2392.72 | 4.03 |
| 2024-08-07 | 8.27 | 8.16 | -0.06 | -0.73 | 18192.48 | 1486.03 | 2.53 |
| 2024-08-06 | 8.11 | 8.22 | 0.19 | 2.37 | 20381.97 | 1663.95 | 2.83 |
| 2024-08-05 | 8.23 | 8.03 | -0.18 | -2.19 | 27912.93 | 2284.68 | 3.87 |
| 2024-08-02 | 8.27 | 8.21 | -0.12 | -1.44 | 19743.65 | 1635.07 | 2.74 |
| 2024-08-01 | 8.41 | 8.33 | -0.08 | -0.95 | 29897.00 | 2493.78 | 4.15 |
| 2024-07-31 | 8.00 | 8.41 | 0.39 | 4.86 | 45578.69 | 3756.49 | 6.33 |
| 2024-07-30 | 7.95 | 8.02 | 0.07 | 0.88 | 21326.00 | 1704.90 | 2.96 |
| 2024-07-29 | 7.97 | 7.95 | 0.00 | 0.00 | 21056.00 | 1668.95 | 2.92 |
| 2024-07-26 | 7.81 | 7.95 | 0.16 | 2.05 | 19912.60 | 1571.56 | 2.76 |
| 2024-07-25 | 7.71 | 7.79 | 0.04 | 0.52 | 23090.86 | 1789.74 | 3.20 |
| 2024-07-24 | 7.91 | 7.75 | -0.15 | -1.90 | 23473.80 | 1815.94 | 3.26 |
| 2024-07-23 | 8.07 | 7.90 | -0.21 | -2.59 | 25060.20 | 2005.83 | 3.48 |
| 2024-07-22 | 7.98 | 8.11 | 0.07 | 0.87 | 36800.20 | 2940.99 | 5.11 |
| 2024-07-19 | 7.66 | 8.04 | 0.37 | 4.82 | 55302.20 | 4430.95 | 7.68 |
| 2024-07-18 | 7.72 | 7.67 | -0.13 | -1.67 | 18827.55 | 1436.31 | 2.61 |
| 2024-07-17 | 7.98 | 7.80 | -0.16 | -2.01 | 22105.40 | 1731.40 | 3.07 |
| 2024-07-16 | 7.95 | 7.96 | -0.02 | -0.25 | 18335.04 | 1457.90 | 2.54 |
| 2024-07-15 | 8.16 | 7.98 | -0.10 | -1.24 | 30735.00 | 2472.13 | 4.27 |
| 2024-07-12 | 8.13 | 8.08 | -0.06 | -0.74 | 23818.80 | 1947.70 | 3.31 |
| 2024-07-11 | 7.81 | 8.14 | 0.46 | 5.99 | 40913.40 | 3297.47 | 5.68 |
| 2024-07-10 | 7.85 | 7.68 | -0.20 | -2.54 | 25068.00 | 1939.88 | 3.48 |
| 2024-07-09 | 7.81 | 7.88 | 0.05 | 0.64 | 29073.51 | 2248.99 | 4.04 |
| 2024-07-08 | 8.05 | 7.83 | -0.24 | -2.97 | 20420.00 | 1616.59 | 2.83 |
| 2024-07-05 | 7.91 | 8.07 | 0.16 | 2.02 | 21012.60 | 1679.13 | 2.92 |
| 2024-07-04 | 8.31 | 7.91 | -0.36 | -4.35 | 25228.30 | 2020.75 | 3.50 |
| 2024-07-03 | 8.36 | 8.27 | -0.08 | -0.96 | 23124.62 | 1914.59 | 3.21 |
| 2024-07-02 | 8.29 | 8.35 | 0.14 | 1.71 | 26193.62 | 2183.94 | 3.64 |
| 2024-07-01 | 8.20 | 8.21 | 0.11 | 1.36 | 31592.82 | 2581.69 | 4.38 |
| 2024-06-28 | 8.21 | 8.10 | -0.17 | -2.06 | 48363.57 | 3968.36 | 6.71 |
| 2024-06-27 | 8.75 | 8.33 | -0.12 | -1.42 | 60141.40 | 5209.68 | 8.35 |
| 2024-06-26 | 7.92 | 8.45 | 0.55 | 6.96 | 35029.38 | 2879.30 | 4.86 |
| 2024-06-25 | 7.58 | 7.90 | -0.02 | -0.25 | 31258.98 | 2487.05 | 4.34 |
| 2024-06-24 | 8.40 | 7.92 | -0.49 | -5.83 | 52725.62 | 4228.92 | 7.32 |
| 2024-06-21 | 8.35 | 8.41 | 0.01 | 0.12 | 19992.80 | 1677.89 | 2.77 |
| 2024-06-20 | 8.65 | 8.40 | -0.21 | -2.44 | 19501.00 | 1650.71 | 2.71 |
| 2024-06-19 | 8.65 | 8.61 | 0.00 | 0.00 | 18701.00 | 1614.49 | 2.60 |
| 2024-06-18 | 8.33 | 8.61 | 0.29 | 3.49 | 28884.90 | 2460.73 | 4.01 |
| 2024-06-17 | 8.67 | 8.32 | -0.34 | -3.93 | 35333.82 | 2975.67 | 4.90 |
| 2024-06-14 | 8.74 | 8.66 | -0.03 | -0.35 | 25225.22 | 2177.03 | 3.50 |
| 2024-06-13 | 8.89 | 8.69 | -0.14 | -1.59 | 28268.82 | 2467.36 | 3.92 |
| 2024-06-12 | 8.66 | 8.83 | 0.17 | 1.96 | 31776.94 | 2800.11 | 4.41 |
| 2024-06-11 | 8.88 | 8.66 | -0.11 | -1.25 | 24612.00 | 2105.92 | 3.42 |
| 2024-06-07 | 8.40 | 8.77 | 0.53 | 6.43 | 34209.40 | 2965.04 | 4.75 |
| 2024-06-06 | 8.89 | 8.24 | -0.65 | -7.31 | 41544.27 | 3483.55 | 5.77 |
| 2024-06-05 | 9.37 | 8.89 | -0.32 | -3.47 | 22958.60 | 2065.80 | 3.19 |
| 2024-06-04 | 9.55 | 9.21 | -0.30 | -3.16 | 18767.80 | 1727.47 | 2.60 |
| 2024-06-03 | 9.89 | 9.51 | -0.28 | -2.86 | 18264.62 | 1749.06 | 2.54 |
| 2024-05-31 | 9.80 | 9.79 | 0.04 | 0.41 | 13012.00 | 1273.40 | 1.81 |
| 2024-05-30 | 9.80 | 9.75 | -0.05 | -0.51 | 13947.00 | 1366.04 | 1.94 |
| 2024-05-29 | 9.57 | 9.80 | 0.16 | 1.66 | 16899.00 | 1655.21 | 2.35 |
| 2024-05-28 | 9.88 | 9.64 | -0.24 | -2.43 | 15828.00 | 1544.19 | 2.20 |
| 2024-05-27 | 9.82 | 9.88 | 0.13 | 1.33 | 19389.00 | 1893.58 | 2.69 |
| 2024-05-24 | 9.82 | 9.75 | -0.19 | -1.91 | 15262.00 | 1504.10 | 2.12 |
| 2024-05-23 | 10.17 | 9.94 | -0.24 | -2.36 | 21808.68 | 2179.12 | 3.03 |
| 2024-05-22 | 9.98 | 10.18 | 0.16 | 1.60 | 21189.49 | 2149.56 | 2.94 |
| 2024-05-21 | 10.08 | 10.02 | -0.27 | -2.62 | 29169.80 | 2930.56 | 4.05 |
| 2024-05-20 | 10.40 | 10.29 | -0.10 | -0.96 | 24610.80 | 2539.14 | 3.42 |
| 2024-05-17 | 10.38 | 10.39 | -0.18 | -1.70 | 35947.22 | 3735.75 | 4.99 |
| 2024-05-16 | 10.62 | 10.57 | -0.15 | -1.40 | 45137.40 | 4758.82 | 6.26 |
| 2024-05-15 | 10.38 | 10.72 | 0.32 | 3.08 | 56886.21 | 6139.04 | 7.90 |
| 2024-05-14 | 10.17 | 10.40 | 0.23 | 2.26 | 20588.00 | 2134.55 | 2.86 |
| 2024-05-13 | 10.33 | 10.17 | -0.16 | -1.55 | 16954.50 | 1723.39 | 2.35 |
日K线
周K线
月K线
