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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.14 | 10.29 | 10.03 | 10.15 | +0.20% | 0.18 | 1.16% |
| 2025-05-23 | 10.26 | 10.42 | 10.07 | 10.13 | -0.78% | 0.31 | 1.94% |
| 2025-05-22 | 10.29 | 10.52 | 10.10 | 10.21 | -1.83% | 0.35 | 2.22% |
| 2025-05-21 | 10.46 | 10.60 | 10.28 | 10.40 | -0.57% | 0.22 | 1.38% |
| 2025-05-20 | 10.34 | 10.49 | 10.18 | 10.46 | +1.85% | 0.24 | 1.48% |
| 2025-05-19 | 10.12 | 10.42 | 10.09 | 10.27 | +1.48% | 0.27 | 1.72% |
| 2025-05-16 | 10.10 | 10.17 | 9.91 | 10.12 | +0.70% | 0.20 | 1.28% |
| 2025-05-15 | 10.01 | 10.13 | 9.85 | 10.05 | +0.70% | 0.17 | 1.13% |
| 2025-05-14 | 9.99 | 10.07 | 9.88 | 9.98 | 0.00% | 0.21 | 1.40% |
| 2025-05-13 | 10.11 | 10.18 | 9.90 | 9.98 | -0.50% | 0.25 | 1.62% |
| 2025-05-12 | 10.05 | 10.29 | 9.95 | 10.03 | 0.00% | 0.20 | 1.31% |
| 2025-05-09 | 10.05 | 10.13 | 9.93 | 10.03 | -0.59% | 0.23 | 1.50% |
| 2025-05-08 | 9.94 | 10.16 | 9.82 | 10.09 | +1.41% | 0.40 | 2.60% |
| 2025-05-07 | 9.78 | 10.07 | 9.77 | 9.95 | +1.74% | 0.43 | 2.82% |
| 2025-05-06 | 9.45 | 9.88 | 9.36 | 9.78 | +5.62% | 0.49 | 3.29% |