万里股份 sh.600847
16.45
-1.26%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.70 | 13.00 | 12.38 | 12.58 | -0.94% | 0.52 | 2.68% |
| 2025-11-19 | 13.38 | 13.38 | 12.51 | 12.70 | -4.73% | 0.63 | 3.18% |
| 2025-11-18 | 13.41 | 13.41 | 13.10 | 13.33 | +0.53% | 0.36 | 1.80% |
| 2025-11-17 | 13.50 | 13.58 | 13.26 | 13.26 | -1.19% | 0.40 | 1.97% |
| 2025-11-14 | 12.84 | 13.62 | 12.84 | 13.42 | +1.67% | 0.49 | 2.37% |
| 2025-11-13 | 12.96 | 13.26 | 12.84 | 13.20 | +1.69% | 0.46 | 2.27% |
| 2025-11-12 | 13.08 | 13.31 | 12.90 | 12.98 | -1.44% | 0.38 | 1.90% |
| 2025-11-11 | 13.04 | 13.25 | 12.97 | 13.17 | +1.46% | 0.42 | 2.11% |
| 2025-11-10 | 13.13 | 13.19 | 12.80 | 12.98 | +0.70% | 0.37 | 1.84% |
| 2025-11-07 | 12.90 | 12.92 | 12.70 | 12.89 | -0.08% | 0.32 | 1.65% |
| 2025-11-06 | 12.73 | 12.92 | 12.61 | 12.90 | +2.22% | 0.56 | 2.84% |
| 2025-11-05 | 12.52 | 12.69 | 12.45 | 12.62 | +0.88% | 0.42 | 2.17% |
| 2025-11-04 | 12.64 | 12.64 | 12.40 | 12.51 | +0.24% | 0.34 | 1.78% |
| 2025-11-03 | 12.62 | 12.62 | 12.41 | 12.48 | -0.56% | 0.44 | 2.32% |
| 2025-10-31 | 12.35 | 12.72 | 12.35 | 12.55 | +0.72% | 0.69 | 3.56% |
| 2025-10-30 | 12.68 | 12.72 | 12.31 | 12.46 | -0.24% | 0.77 | 4.04% |
| 2025-10-29 | 12.24 | 13.34 | 12.18 | 12.49 | +2.88% | 1.00 | 5.24% |
| 2025-10-28 | 12.09 | 12.21 | 11.97 | 12.14 | +1.00% | 0.26 | 1.41% |
| 2025-10-27 | 12.11 | 12.20 | 11.83 | 12.02 | +0.75% | 0.37 | 2.02% |
| 2025-10-24 | 11.85 | 11.94 | 11.76 | 11.93 | +1.27% | 0.31 | 1.69% |