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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.23 | 13.30 | 12.66 | 12.86 | -1.83% | 0.46 | 2.30% |
| 2026-01-15 | 12.61 | 13.13 | 12.40 | 13.10 | +3.80% | 0.46 | 2.32% |
| 2026-01-14 | 12.40 | 12.87 | 12.29 | 12.62 | +1.86% | 0.46 | 2.37% |
| 2026-01-13 | 12.25 | 12.64 | 12.04 | 12.39 | +1.14% | 0.46 | 2.40% |
| 2026-01-12 | 12.23 | 12.31 | 12.03 | 12.25 | +1.66% | 0.32 | 1.69% |
| 2026-01-09 | 12.08 | 12.23 | 11.80 | 12.05 | +0.75% | 0.35 | 1.89% |
| 2026-01-08 | 11.46 | 12.08 | 11.41 | 11.96 | +4.36% | 0.46 | 2.52% |
| 2026-01-07 | 11.68 | 11.74 | 11.42 | 11.46 | -2.22% | 0.25 | 1.42% |
| 2026-01-06 | 11.70 | 11.94 | 11.57 | 11.72 | +0.43% | 0.32 | 1.77% |
| 2026-01-05 | 11.66 | 11.88 | 11.52 | 11.67 | +0.43% | 0.37 | 2.05% |
| 2025-12-31 | 11.46 | 11.68 | 11.26 | 11.62 | +1.57% | 0.22 | 1.27% |
| 2025-12-30 | 11.70 | 11.72 | 11.40 | 11.44 | -1.63% | 0.21 | 1.18% |
| 2025-12-29 | 11.56 | 11.71 | 11.41 | 11.63 | +0.26% | 0.26 | 1.48% |
| 2025-12-26 | 11.77 | 11.93 | 11.60 | 11.60 | -1.36% | 0.22 | 1.22% |
| 2025-12-25 | 11.67 | 11.80 | 11.55 | 11.76 | +0.77% | 0.22 | 1.25% |
| 2025-12-24 | 11.51 | 11.75 | 11.41 | 11.67 | +1.13% | 0.24 | 1.34% |
| 2025-12-23 | 11.40 | 11.61 | 11.25 | 11.54 | +0.70% | 0.31 | 1.79% |
| 2025-12-22 | 11.78 | 11.89 | 11.43 | 11.46 | -1.80% | 0.38 | 2.14% |
| 2025-12-19 | 11.29 | 11.80 | 11.28 | 11.67 | +3.37% | 0.30 | 1.71% |
| 2025-12-18 | 11.08 | 11.47 | 10.97 | 11.29 | +1.62% | 0.30 | 1.72% |