万里股份 sh.600847
16.66
-1.01%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.17 | 17.20 | 16.29 | 16.66 | -1.01% | 1.23 | 4.83% |
| 2026-05-21 | 17.76 | 18.17 | 16.83 | 16.83 | -5.02% | 1.56 | 5.81% |
| 2026-05-20 | 17.11 | 17.90 | 16.80 | 17.72 | +1.49% | 1.60 | 6.03% |
| 2026-05-19 | 16.51 | 17.46 | 16.32 | 17.46 | +3.31% | 2.55 | 9.78% |
| 2026-05-18 | 15.14 | 16.90 | 14.83 | 16.90 | +10.03% | 2.05 | 8.39% |
| 2026-05-15 | 14.69 | 15.55 | 14.65 | 15.36 | +0.46% | 1.25 | 5.34% |
| 2026-05-14 | 14.80 | 15.35 | 14.43 | 15.29 | +3.38% | 1.02 | 4.44% |
| 2026-05-13 | 14.72 | 15.09 | 14.58 | 14.79 | +0.61% | 0.43 | 1.88% |
| 2026-05-12 | 14.87 | 14.97 | 14.60 | 14.70 | -1.08% | 0.42 | 1.86% |
| 2026-05-11 | 14.85 | 15.12 | 14.72 | 14.86 | +0.07% | 0.53 | 2.30% |
| 2026-05-08 | 14.81 | 14.92 | 14.57 | 14.85 | -0.60% | 0.46 | 2.02% |
| 2026-05-07 | 14.80 | 15.05 | 14.65 | 14.94 | +1.01% | 0.61 | 2.65% |
| 2026-05-06 | 14.82 | 15.00 | 14.62 | 14.79 | +0.14% | 0.73 | 3.22% |
| 2026-04-30 | 14.68 | 14.98 | 14.35 | 14.77 | +0.07% | 0.57 | 2.54% |
| 2026-04-29 | 14.29 | 14.85 | 14.15 | 14.76 | +2.64% | 0.52 | 2.32% |
| 2026-04-28 | 14.37 | 14.65 | 14.15 | 14.38 | -0.55% | 0.50 | 2.26% |
| 2026-04-27 | 14.23 | 14.50 | 14.08 | 14.46 | +1.26% | 0.40 | 1.81% |
| 2026-04-24 | 14.00 | 14.46 | 14.00 | 14.28 | -0.49% | 0.46 | 2.09% |
| 2026-04-23 | 14.67 | 14.77 | 14.22 | 14.35 | -1.78% | 0.41 | 1.87% |
| 2026-04-22 | 14.60 | 14.79 | 14.51 | 14.61 | -0.34% | 0.44 | 1.95% |