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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.30 | 11.34 | 11.13 | 11.25 | -0.44% | 0.43 | 2.52% |
| 2025-07-21 | 11.14 | 11.31 | 11.07 | 11.30 | +2.45% | 0.53 | 3.05% |
| 2025-07-18 | 11.11 | 11.15 | 11.00 | 11.03 | -0.54% | 0.35 | 2.06% |
| 2025-07-17 | 11.06 | 11.20 | 11.03 | 11.09 | +0.27% | 0.42 | 2.44% |
| 2025-07-16 | 10.90 | 11.06 | 10.81 | 11.06 | +1.47% | 0.35 | 2.08% |
| 2025-07-15 | 11.00 | 11.05 | 10.70 | 10.90 | -1.80% | 0.53 | 3.18% |
| 2025-07-14 | 10.95 | 11.10 | 10.90 | 11.10 | +1.83% | 0.56 | 3.34% |
| 2025-07-11 | 10.95 | 10.96 | 10.70 | 10.90 | +0.09% | 0.54 | 3.25% |
| 2025-07-10 | 11.07 | 11.12 | 10.83 | 10.89 | -1.45% | 0.67 | 4.00% |
| 2025-07-09 | 11.29 | 11.36 | 10.97 | 11.05 | -2.30% | 1.10 | 6.46% |
| 2025-07-08 | 11.53 | 11.68 | 11.22 | 11.31 | -1.82% | 1.20 | 6.89% |
| 2025-07-07 | 11.22 | 11.70 | 11.22 | 11.52 | -3.60% | 1.84 | 10.44% |
| 2025-07-04 | 13.06 | 13.49 | 11.71 | 11.95 | -3.24% | 3.65 | 18.83% |
| 2025-07-03 | 11.00 | 12.35 | 10.79 | 12.35 | +9.97% | 2.10 | 11.83% |
| 2025-07-02 | 10.90 | 12.05 | 10.90 | 11.23 | +2.56% | 1.78 | 10.09% |
| 2025-07-01 | 10.95 | 11.04 | 10.81 | 10.95 | -0.45% | 0.41 | 2.45% |
| 2025-06-30 | 10.80 | 11.15 | 10.65 | 11.00 | +2.33% | 0.51 | 3.05% |
| 2025-06-27 | 10.51 | 10.83 | 10.51 | 10.75 | +1.61% | 0.35 | 2.16% |
| 2025-06-26 | 10.58 | 10.74 | 10.32 | 10.58 | +1.54% | 0.37 | 2.27% |
| 2025-06-25 | 10.40 | 10.59 | 10.34 | 10.42 | +0.19% | 0.36 | 2.24% |