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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.20 | 14.60 | 12.92 | 12.96 | -4.99% | 1.21 | 5.85% |
| 2026-03-20 | 14.60 | 15.36 | 13.60 | 13.64 | -4.95% | 0.98 | 4.48% |
| 2026-03-19 | 15.29 | 15.30 | 14.22 | 14.35 | -4.21% | 0.91 | 4.07% |
| 2026-03-18 | 14.40 | 15.20 | 14.00 | 14.98 | +6.24% | 1.54 | 6.84% |
| 2026-03-17 | 14.46 | 14.93 | 14.00 | 14.10 | -2.69% | 1.51 | 6.80% |
| 2026-03-16 | 15.36 | 15.60 | 13.97 | 14.49 | -6.58% | 2.39 | 10.79% |
| 2026-03-13 | 14.00 | 15.51 | 13.86 | 15.51 | +10.00% | 1.14 | 4.96% |
| 2026-03-12 | 14.36 | 14.52 | 14.03 | 14.10 | -2.35% | 0.31 | 1.44% |
| 2026-03-11 | 14.54 | 14.75 | 14.27 | 14.44 | -1.10% | 0.38 | 1.71% |
| 2026-03-10 | 13.89 | 14.62 | 13.89 | 14.60 | +5.11% | 0.40 | 1.82% |
| 2026-03-09 | 13.87 | 14.14 | 13.57 | 13.89 | -0.64% | 0.41 | 1.92% |
| 2026-03-06 | 13.33 | 14.01 | 13.33 | 13.98 | +4.10% | 0.40 | 1.87% |
| 2026-03-05 | 13.36 | 13.75 | 13.32 | 13.43 | +0.98% | 0.42 | 2.03% |
| 2026-03-04 | 13.17 | 13.57 | 13.13 | 13.30 | -1.92% | 0.35 | 1.69% |
| 2026-03-03 | 13.86 | 14.10 | 13.49 | 13.56 | -1.74% | 0.50 | 2.39% |
| 2026-03-02 | 14.17 | 14.28 | 13.59 | 13.80 | -3.50% | 0.43 | 1.99% |
| 2026-02-27 | 14.27 | 14.40 | 14.22 | 14.30 | -0.07% | 0.22 | 1.00% |
| 2026-02-26 | 14.51 | 14.62 | 14.20 | 14.31 | -1.31% | 0.28 | 1.27% |
| 2026-02-25 | 14.38 | 14.63 | 14.25 | 14.50 | +1.12% | 0.26 | 1.17% |
| 2026-02-24 | 14.10 | 14.59 | 14.10 | 14.34 | +1.85% | 0.24 | 1.11% |