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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.00 | 11.22 | 10.81 | 11.11 | +0.18% | 0.24 | 1.44% |
| 2025-12-16 | 11.28 | 11.38 | 11.00 | 11.09 | -1.77% | 0.22 | 1.30% |
| 2025-12-15 | 11.05 | 11.45 | 11.00 | 11.29 | +1.35% | 0.32 | 1.87% |
| 2025-12-12 | 11.32 | 11.55 | 11.09 | 11.14 | -1.68% | 0.26 | 1.52% |
| 2025-12-11 | 11.71 | 11.78 | 11.26 | 11.33 | -3.08% | 0.36 | 2.04% |
| 2025-12-10 | 11.94 | 12.00 | 11.66 | 11.69 | -2.34% | 0.24 | 1.33% |
| 2025-12-09 | 12.22 | 12.22 | 11.96 | 11.97 | -1.72% | 0.21 | 1.11% |
| 2025-12-08 | 12.06 | 12.30 | 12.02 | 12.18 | +1.33% | 0.29 | 1.54% |
| 2025-12-05 | 11.82 | 12.05 | 11.60 | 12.02 | +1.69% | 0.30 | 1.63% |
| 2025-12-04 | 11.94 | 12.04 | 11.71 | 11.82 | -1.00% | 0.30 | 1.62% |
| 2025-12-03 | 12.08 | 12.25 | 11.82 | 11.94 | -0.99% | 0.39 | 2.14% |
| 2025-12-02 | 12.26 | 12.26 | 11.92 | 12.06 | -1.63% | 0.32 | 1.75% |
| 2025-12-01 | 12.52 | 12.70 | 12.18 | 12.26 | -2.08% | 0.32 | 1.70% |
| 2025-11-28 | 12.30 | 12.52 | 12.14 | 12.52 | +1.87% | 0.19 | 1.03% |
| 2025-11-27 | 12.12 | 12.35 | 12.07 | 12.29 | +1.91% | 0.28 | 1.49% |
| 2025-11-26 | 12.36 | 12.54 | 12.02 | 12.06 | -2.11% | 0.26 | 1.40% |
| 2025-11-25 | 12.09 | 12.47 | 12.05 | 12.32 | +2.16% | 0.32 | 1.69% |
| 2025-11-24 | 11.86 | 12.24 | 11.80 | 12.06 | +1.69% | 0.43 | 2.34% |
| 2025-11-21 | 12.52 | 12.64 | 11.66 | 11.86 | -5.72% | 0.48 | 2.59% |
| 2025-11-20 | 12.70 | 13.00 | 12.38 | 12.58 | -0.94% | 0.52 | 2.68% |