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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 28.13 | 28.65 | 28.09 | 28.34 | +0.71% | 1.87 | 3.39% |
| 2025-07-22 | 28.17 | 28.50 | 28.02 | 28.14 | -0.07% | 1.09 | 1.99% |
| 2025-07-21 | 28.10 | 28.31 | 28.03 | 28.16 | +0.46% | 0.96 | 1.77% |
| 2025-07-18 | 28.20 | 28.21 | 27.84 | 28.03 | -0.25% | 0.78 | 1.44% |
| 2025-07-17 | 28.03 | 28.23 | 28.00 | 28.10 | -0.32% | 1.02 | 1.87% |
| 2025-07-16 | 27.79 | 28.70 | 27.50 | 28.19 | +1.44% | 1.59 | 2.90% |
| 2025-07-15 | 28.11 | 28.32 | 27.42 | 27.79 | -2.22% | 1.89 | 3.51% |
| 2025-07-14 | 29.39 | 29.52 | 28.26 | 28.42 | +0.60% | 2.32 | 4.15% |
| 2025-07-11 | 28.20 | 28.63 | 28.03 | 28.25 | +0.18% | 1.52 | 2.79% |
| 2025-07-10 | 28.03 | 28.27 | 27.90 | 28.20 | +0.46% | 0.90 | 1.66% |
| 2025-07-09 | 28.20 | 28.47 | 28.01 | 28.07 | -0.25% | 1.21 | 2.22% |
| 2025-07-08 | 28.14 | 28.50 | 28.02 | 28.14 | 0.00% | 1.26 | 2.31% |
| 2025-07-07 | 28.44 | 28.55 | 28.06 | 28.14 | -1.75% | 1.31 | 2.40% |
| 2025-07-04 | 27.59 | 29.50 | 27.18 | 28.64 | +3.81% | 3.33 | 6.10% |
| 2025-07-03 | 28.46 | 28.52 | 26.82 | 27.59 | -3.16% | 3.28 | 6.16% |
| 2025-07-02 | 28.00 | 29.10 | 27.85 | 28.49 | +0.32% | 3.03 | 5.49% |
| 2025-07-01 | 28.09 | 29.75 | 27.81 | 28.40 | -3.50% | 5.82 | 10.48% |
| 2025-06-30 | 29.43 | 29.43 | 29.43 | 29.43 | -10.00% | 1.33 | 2.34% |
| 2025-06-27 | 31.25 | 32.98 | 31.25 | 32.70 | +4.47% | 3.15 | 5.04% |
| 2025-06-26 | 31.52 | 32.38 | 31.21 | 31.30 | -0.73% | 2.07 | 3.37% |