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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.25 | 31.00 | 29.05 | 29.98 | +2.60% | 2.72 | 4.67% |
| 2025-08-19 | 29.11 | 29.43 | 28.90 | 29.22 | -0.14% | 2.15 | 3.82% |
| 2025-08-18 | 30.38 | 30.38 | 28.82 | 29.26 | -3.94% | 4.51 | 7.97% |
| 2025-08-15 | 31.21 | 31.38 | 30.00 | 30.46 | -2.37% | 2.84 | 4.80% |
| 2025-08-14 | 32.17 | 32.40 | 31.20 | 31.20 | -2.56% | 2.23 | 3.64% |
| 2025-08-13 | 31.83 | 32.70 | 31.61 | 32.02 | +2.30% | 3.31 | 5.32% |
| 2025-08-12 | 29.61 | 31.66 | 29.50 | 31.30 | +4.93% | 3.48 | 5.82% |
| 2025-08-11 | 29.68 | 30.12 | 29.26 | 29.83 | +0.51% | 1.41 | 2.47% |
| 2025-08-08 | 29.46 | 29.69 | 28.61 | 29.68 | +0.78% | 1.62 | 2.88% |
| 2025-08-07 | 30.28 | 30.28 | 29.38 | 29.45 | -2.74% | 1.62 | 2.82% |
| 2025-08-06 | 29.78 | 30.36 | 29.55 | 30.28 | +2.26% | 1.62 | 2.79% |
| 2025-08-05 | 29.56 | 29.84 | 29.32 | 29.61 | +0.03% | 1.33 | 2.32% |
| 2025-08-04 | 29.82 | 30.10 | 29.24 | 29.60 | -2.05% | 1.82 | 3.17% |
| 2025-08-01 | 29.99 | 30.44 | 29.67 | 30.22 | +0.60% | 1.41 | 2.42% |
| 2025-07-31 | 30.37 | 30.44 | 29.81 | 30.04 | -0.96% | 1.76 | 3.02% |
| 2025-07-30 | 29.69 | 30.94 | 29.69 | 30.33 | +1.64% | 2.40 | 4.10% |
| 2025-07-29 | 29.34 | 29.85 | 29.24 | 29.84 | +1.70% | 2.04 | 3.55% |
| 2025-07-28 | 28.15 | 29.80 | 27.95 | 29.34 | +4.23% | 3.23 | 5.71% |
| 2025-07-25 | 28.30 | 28.56 | 27.98 | 28.15 | -0.64% | 1.68 | 3.08% |
| 2025-07-24 | 28.28 | 28.40 | 28.00 | 28.33 | -0.04% | 1.23 | 2.25% |