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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.99 | 14.27 | 13.94 | 14.08 | +0.14% | 0.25 | 1.17% |
| 2026-02-12 | 14.15 | 14.25 | 13.84 | 14.06 | -0.78% | 0.26 | 1.20% |
| 2026-02-11 | 14.07 | 14.27 | 13.94 | 14.17 | +0.85% | 0.25 | 1.14% |
| 2026-02-10 | 14.28 | 14.38 | 14.00 | 14.05 | -0.78% | 0.34 | 1.55% |
| 2026-02-09 | 13.98 | 14.21 | 13.87 | 14.16 | +1.80% | 0.27 | 1.27% |
| 2026-02-06 | 13.80 | 14.10 | 13.68 | 13.91 | +0.94% | 0.36 | 1.67% |
| 2026-02-05 | 13.86 | 13.98 | 13.70 | 13.78 | -0.36% | 0.30 | 1.43% |
| 2026-02-04 | 13.71 | 14.02 | 13.59 | 13.83 | +0.88% | 0.35 | 1.64% |
| 2026-02-03 | 13.50 | 13.87 | 13.32 | 13.71 | +3.01% | 0.41 | 1.96% |
| 2026-02-02 | 13.48 | 14.08 | 13.31 | 13.31 | -0.97% | 0.47 | 2.26% |
| 2026-01-30 | 13.07 | 13.55 | 13.00 | 13.44 | +2.13% | 0.40 | 1.96% |
| 2026-01-29 | 13.13 | 13.39 | 12.91 | 13.16 | +0.46% | 0.29 | 1.44% |
| 2026-01-28 | 13.33 | 13.36 | 13.03 | 13.10 | -1.73% | 0.30 | 1.49% |
| 2026-01-27 | 13.32 | 13.47 | 12.78 | 13.33 | -0.37% | 0.41 | 2.04% |
| 2026-01-26 | 13.62 | 13.67 | 13.25 | 13.38 | -1.62% | 0.34 | 1.65% |
| 2026-01-23 | 13.73 | 13.73 | 13.48 | 13.60 | -0.37% | 0.26 | 1.23% |
| 2026-01-22 | 13.46 | 13.75 | 13.23 | 13.65 | +1.41% | 0.37 | 1.80% |
| 2026-01-21 | 13.21 | 13.69 | 12.93 | 13.46 | +1.97% | 0.69 | 3.36% |
| 2026-01-20 | 13.32 | 13.51 | 13.03 | 13.20 | -1.12% | 0.63 | 3.10% |
| 2026-01-19 | 12.88 | 13.54 | 12.88 | 13.35 | +3.81% | 0.46 | 2.27% |