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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.99 | 10.43 | 9.95 | 10.40 | +4.73% | 0.36 | 2.32% |
| 2025-06-23 | 9.62 | 9.95 | 9.48 | 9.93 | +2.90% | 0.34 | 2.29% |
| 2025-06-20 | 9.70 | 9.92 | 9.52 | 9.65 | -0.21% | 0.24 | 1.63% |
| 2025-06-19 | 9.88 | 9.99 | 9.59 | 9.67 | -2.13% | 0.27 | 1.81% |
| 2025-06-18 | 10.03 | 10.20 | 9.76 | 9.88 | -1.40% | 0.24 | 1.59% |
| 2025-06-17 | 10.26 | 10.26 | 9.92 | 10.02 | -1.09% | 0.28 | 1.78% |
| 2025-06-16 | 9.91 | 10.27 | 9.90 | 10.13 | +1.20% | 0.23 | 1.47% |
| 2025-06-13 | 10.15 | 10.25 | 9.90 | 10.01 | -2.25% | 0.25 | 1.64% |
| 2025-06-12 | 10.28 | 10.38 | 10.14 | 10.24 | -0.78% | 0.22 | 1.40% |
| 2025-06-11 | 10.31 | 10.49 | 10.28 | 10.32 | +0.10% | 0.21 | 1.34% |
| 2025-06-10 | 10.42 | 10.55 | 10.12 | 10.31 | -1.06% | 0.26 | 1.64% |
| 2025-06-09 | 10.35 | 10.50 | 10.31 | 10.42 | +0.68% | 0.24 | 1.48% |
| 2025-06-06 | 10.23 | 10.35 | 10.08 | 10.35 | +1.67% | 0.28 | 1.79% |
| 2025-06-05 | 10.38 | 10.50 | 10.14 | 10.18 | -1.36% | 0.27 | 1.71% |
| 2025-06-04 | 10.25 | 10.36 | 10.15 | 10.32 | +1.57% | 0.19 | 1.18% |
| 2025-06-03 | 10.01 | 10.26 | 9.95 | 10.16 | +0.89% | 0.20 | 1.27% |
| 2025-05-30 | 10.32 | 10.35 | 9.98 | 10.07 | -1.95% | 0.20 | 1.28% |
| 2025-05-29 | 10.16 | 10.32 | 10.07 | 10.27 | +1.48% | 0.24 | 1.54% |
| 2025-05-28 | 10.20 | 10.32 | 10.02 | 10.12 | -0.78% | 0.18 | 1.19% |
| 2025-05-27 | 10.20 | 10.22 | 10.04 | 10.20 | +0.49% | 0.24 | 1.53% |