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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.39 | 11.59 | 11.30 | 11.53 | +1.23% | 0.32 | 1.82% |
| 2025-09-15 | 11.35 | 11.53 | 11.25 | 11.39 | +0.44% | 0.30 | 1.74% |
| 2025-09-12 | 11.54 | 11.61 | 11.20 | 11.34 | -1.22% | 0.29 | 1.68% |
| 2025-09-11 | 11.59 | 11.59 | 11.30 | 11.48 | -0.17% | 0.36 | 2.06% |
| 2025-09-10 | 11.57 | 11.63 | 11.32 | 11.50 | -0.60% | 0.35 | 1.98% |
| 2025-09-09 | 11.47 | 11.76 | 11.38 | 11.57 | +1.31% | 0.52 | 2.94% |
| 2025-09-08 | 11.49 | 11.57 | 11.09 | 11.42 | 0.00% | 0.56 | 3.22% |
| 2025-09-05 | 10.90 | 11.43 | 10.83 | 11.42 | +4.96% | 0.67 | 3.92% |
| 2025-09-04 | 10.61 | 11.07 | 10.58 | 10.88 | +2.93% | 0.47 | 2.84% |
| 2025-09-03 | 10.90 | 10.95 | 10.53 | 10.57 | -3.12% | 0.24 | 1.45% |
| 2025-09-02 | 10.95 | 10.99 | 10.51 | 10.91 | +0.18% | 0.34 | 2.08% |
| 2025-09-01 | 10.68 | 11.02 | 10.68 | 10.89 | +2.16% | 0.39 | 2.35% |
| 2025-08-29 | 10.72 | 10.81 | 10.61 | 10.66 | -0.65% | 0.36 | 2.21% |
| 2025-08-28 | 11.02 | 11.26 | 10.35 | 10.73 | -2.19% | 0.61 | 3.68% |
| 2025-08-27 | 11.69 | 12.03 | 10.97 | 10.97 | -5.43% | 0.69 | 3.97% |
| 2025-08-26 | 11.47 | 11.74 | 11.24 | 11.60 | +1.40% | 0.45 | 2.55% |
| 2025-08-25 | 11.61 | 11.68 | 11.38 | 11.44 | -1.04% | 0.43 | 2.44% |
| 2025-08-22 | 11.80 | 11.80 | 11.42 | 11.56 | -1.78% | 0.41 | 2.30% |
| 2025-08-21 | 11.74 | 11.83 | 11.59 | 11.77 | +0.60% | 0.34 | 1.90% |
| 2025-08-20 | 11.63 | 11.79 | 11.48 | 11.70 | +0.86% | 0.37 | 2.08% |