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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.28 | 11.60 | 11.17 | 11.60 | +3.48% | 0.48 | 2.72% |
| 2025-08-18 | 11.49 | 11.50 | 11.16 | 11.21 | -0.36% | 0.43 | 2.49% |
| 2025-08-15 | 11.39 | 11.56 | 11.22 | 11.25 | -0.71% | 0.37 | 2.10% |
| 2025-08-14 | 11.80 | 11.82 | 11.30 | 11.33 | -3.25% | 0.34 | 1.95% |
| 2025-08-13 | 11.83 | 11.83 | 11.63 | 11.71 | -0.68% | 0.26 | 1.43% |
| 2025-08-12 | 11.89 | 11.95 | 11.70 | 11.79 | -0.67% | 0.26 | 1.44% |
| 2025-08-11 | 11.78 | 11.96 | 11.65 | 11.87 | +1.63% | 0.39 | 2.13% |
| 2025-08-08 | 11.72 | 11.72 | 11.43 | 11.68 | +0.86% | 0.31 | 1.72% |
| 2025-08-07 | 11.66 | 11.69 | 11.56 | 11.58 | -0.77% | 0.30 | 1.71% |
| 2025-08-06 | 11.63 | 11.68 | 11.52 | 11.67 | +0.60% | 0.28 | 1.57% |
| 2025-08-05 | 11.49 | 11.60 | 11.45 | 11.60 | +1.49% | 0.31 | 1.75% |
| 2025-08-04 | 11.45 | 11.51 | 11.30 | 11.43 | +0.62% | 0.31 | 1.75% |
| 2025-08-01 | 11.11 | 11.40 | 11.09 | 11.36 | +2.53% | 0.43 | 2.50% |
| 2025-07-31 | 11.23 | 11.39 | 11.02 | 11.08 | -1.42% | 0.28 | 1.65% |
| 2025-07-30 | 11.34 | 11.40 | 11.03 | 11.24 | -0.88% | 0.29 | 1.67% |
| 2025-07-29 | 11.48 | 11.49 | 11.23 | 11.34 | -1.05% | 0.24 | 1.36% |
| 2025-07-28 | 11.34 | 11.46 | 11.24 | 11.46 | +2.23% | 0.33 | 1.90% |
| 2025-07-25 | 11.23 | 11.28 | 11.07 | 11.21 | 0.00% | 0.28 | 1.63% |
| 2025-07-24 | 10.97 | 11.23 | 10.97 | 11.21 | +2.28% | 0.37 | 2.17% |
| 2025-07-23 | 11.24 | 11.24 | 10.95 | 10.96 | -2.58% | 0.40 | 2.36% |