万里石 sz.002785
48.39
-3.84%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 50.23 | 50.32 | 46.00 | 48.39 | -3.84% | 5.15 | 5.54% |
| 2026-05-22 | 49.87 | 51.30 | 49.01 | 50.32 | -1.02% | 4.36 | 4.51% |
| 2026-05-21 | 50.92 | 52.50 | 49.82 | 50.84 | -0.76% | 5.57 | 5.62% |
| 2026-05-20 | 52.02 | 52.82 | 49.13 | 51.23 | -0.49% | 8.80 | 8.94% |
| 2026-05-19 | 56.00 | 57.30 | 50.36 | 51.48 | -8.01% | 12.46 | 12.16% |
| 2026-05-18 | 54.50 | 56.68 | 53.61 | 55.96 | +1.19% | 4.78 | 4.47% |
| 2026-05-15 | 54.22 | 56.60 | 54.00 | 55.30 | +1.75% | 5.15 | 4.81% |
| 2026-05-14 | 55.31 | 55.88 | 53.80 | 54.35 | -1.74% | 3.99 | 3.78% |
| 2026-05-13 | 54.51 | 56.00 | 53.60 | 55.31 | -0.27% | 5.53 | 5.21% |
| 2026-05-12 | 56.33 | 56.94 | 54.50 | 55.46 | -1.84% | 5.08 | 4.75% |
| 2026-05-11 | 53.24 | 57.25 | 53.15 | 56.50 | +6.30% | 7.50 | 6.99% |
| 2026-05-08 | 53.53 | 53.98 | 52.55 | 53.15 | -0.88% | 6.19 | 6.01% |
| 2026-05-07 | 53.00 | 54.89 | 51.51 | 53.62 | +1.96% | 7.44 | 7.16% |
| 2026-05-06 | 51.30 | 53.88 | 51.20 | 52.59 | +2.80% | 10.89 | 10.66% |
| 2026-04-30 | 48.36 | 51.16 | 47.30 | 51.16 | +10.00% | 11.76 | 12.14% |
| 2026-04-29 | 44.00 | 46.87 | 43.55 | 46.51 | +4.71% | 6.34 | 7.15% |
| 2026-04-28 | 45.00 | 45.40 | 44.20 | 44.42 | -0.29% | 5.76 | 6.66% |
| 2026-04-27 | 40.36 | 44.55 | 38.95 | 44.55 | +10.00% | 7.30 | 8.83% |
| 2026-04-24 | 41.00 | 41.52 | 39.84 | 40.50 | -1.98% | 2.62 | 3.34% |
| 2026-04-23 | 42.18 | 42.40 | 40.42 | 41.32 | -2.06% | 2.93 | 3.68% |