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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.90 | 15.00 | 14.59 | 14.66 | -1.48% | 0.68 | 2.99% |
| 2026-04-20 | 14.79 | 15.18 | 14.33 | 14.88 | +0.61% | 1.06 | 4.63% |
| 2026-04-17 | 14.48 | 15.20 | 14.32 | 14.79 | +1.09% | 1.57 | 6.90% |
| 2026-04-16 | 13.41 | 14.63 | 13.23 | 14.63 | +10.00% | 1.28 | 5.86% |
| 2026-04-15 | 13.67 | 13.69 | 13.23 | 13.30 | -2.64% | 0.43 | 2.08% |
| 2026-04-14 | 14.14 | 14.14 | 13.45 | 13.66 | -1.73% | 0.54 | 2.58% |
| 2026-04-13 | 13.66 | 14.08 | 13.46 | 13.90 | +1.83% | 0.68 | 3.22% |
| 2026-04-10 | 12.96 | 13.70 | 12.96 | 13.65 | +6.56% | 0.67 | 3.27% |
| 2026-04-09 | 13.06 | 13.06 | 12.64 | 12.81 | -1.91% | 0.30 | 1.53% |
| 2026-04-08 | 12.87 | 13.15 | 12.70 | 13.06 | +3.82% | 0.43 | 2.18% |
| 2026-04-07 | 12.24 | 12.64 | 12.05 | 12.58 | +3.88% | 0.44 | 2.32% |
| 2026-04-03 | 12.74 | 12.74 | 12.01 | 12.11 | -3.81% | 0.38 | 2.03% |
| 2026-04-02 | 12.88 | 12.94 | 12.38 | 12.59 | -2.40% | 0.54 | 2.77% |
| 2026-04-01 | 13.64 | 13.66 | 12.70 | 12.90 | -2.20% | 0.73 | 3.68% |
| 2026-03-31 | 13.65 | 13.88 | 13.19 | 13.19 | -3.65% | 0.54 | 2.62% |
| 2026-03-30 | 13.88 | 13.96 | 13.54 | 13.69 | -1.30% | 0.59 | 2.80% |
| 2026-03-27 | 13.55 | 13.93 | 13.42 | 13.87 | +2.14% | 0.51 | 2.41% |
| 2026-03-26 | 13.93 | 14.08 | 13.51 | 13.58 | -2.30% | 0.50 | 2.36% |
| 2026-03-25 | 13.79 | 14.10 | 13.75 | 13.90 | +1.76% | 0.65 | 3.03% |
| 2026-03-24 | 13.60 | 13.75 | 13.03 | 13.66 | +5.40% | 0.97 | 4.73% |