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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.63 | 11.77 | 11.55 | 11.75 | +0.86% | 0.30 | 1.69% |
| 2025-10-21 | 11.35 | 11.69 | 11.25 | 11.65 | +2.64% | 0.40 | 2.27% |
| 2025-10-20 | 11.36 | 11.38 | 11.21 | 11.35 | +1.79% | 0.28 | 1.62% |
| 2025-10-17 | 11.37 | 11.37 | 10.99 | 11.15 | -1.24% | 0.35 | 2.05% |
| 2025-10-16 | 11.40 | 11.49 | 11.24 | 11.29 | -0.96% | 0.25 | 1.42% |
| 2025-10-15 | 11.24 | 11.61 | 11.15 | 11.40 | +1.79% | 0.45 | 2.58% |
| 2025-10-14 | 11.30 | 11.43 | 11.11 | 11.20 | -0.36% | 0.27 | 1.59% |
| 2025-10-13 | 10.90 | 11.30 | 10.45 | 11.24 | -0.09% | 0.37 | 2.20% |
| 2025-10-10 | 11.23 | 11.41 | 11.11 | 11.25 | +0.27% | 0.29 | 1.71% |
| 2025-10-09 | 11.40 | 11.51 | 11.20 | 11.22 | -1.58% | 0.43 | 2.47% |
| 2025-09-30 | 11.23 | 11.75 | 11.11 | 11.40 | +1.51% | 0.49 | 2.76% |
| 2025-09-29 | 11.02 | 11.29 | 10.79 | 11.23 | +2.56% | 0.37 | 2.14% |
| 2025-09-26 | 10.80 | 11.12 | 10.71 | 10.95 | +1.20% | 0.27 | 1.58% |
| 2025-09-25 | 10.91 | 11.19 | 10.78 | 10.82 | -1.10% | 0.33 | 1.98% |
| 2025-09-24 | 10.62 | 10.98 | 10.52 | 10.94 | +2.72% | 0.33 | 2.02% |
| 2025-09-23 | 11.03 | 11.05 | 10.14 | 10.65 | -3.01% | 0.48 | 2.97% |
| 2025-09-22 | 11.09 | 11.14 | 10.81 | 10.98 | -1.08% | 0.24 | 1.40% |
| 2025-09-19 | 11.49 | 11.49 | 10.94 | 11.10 | -1.33% | 0.29 | 1.70% |
| 2025-09-18 | 11.53 | 11.53 | 11.10 | 11.25 | -2.00% | 0.42 | 2.41% |
| 2025-09-17 | 11.57 | 11.68 | 11.41 | 11.48 | -0.43% | 0.34 | 1.91% |