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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 31.20 | 32.31 | 31.12 | 31.53 | +1.55% | 1.97 | 3.21% |
| 2025-06-24 | 31.56 | 31.68 | 31.00 | 31.05 | -1.58% | 1.62 | 2.67% |
| 2025-06-23 | 30.98 | 31.67 | 30.60 | 31.55 | +2.14% | 1.60 | 2.64% |
| 2025-06-20 | 30.89 | 31.30 | 30.34 | 30.89 | +0.03% | 1.73 | 2.88% |
| 2025-06-19 | 32.59 | 32.79 | 30.79 | 30.88 | -4.04% | 4.04 | 6.66% |
| 2025-06-18 | 35.99 | 36.20 | 32.18 | 32.18 | -9.02% | 7.65 | 11.67% |
| 2025-06-17 | 36.11 | 37.55 | 34.51 | 35.37 | +3.60% | 9.07 | 12.94% |
| 2025-06-16 | 32.77 | 35.03 | 32.20 | 34.14 | +4.28% | 5.51 | 8.44% |
| 2025-06-13 | 32.10 | 33.52 | 31.90 | 32.74 | +0.77% | 3.44 | 5.39% |
| 2025-06-12 | 32.00 | 33.23 | 31.24 | 32.49 | +3.18% | 4.22 | 6.72% |
| 2025-06-11 | 31.11 | 31.79 | 31.11 | 31.49 | -0.25% | 1.32 | 2.18% |
| 2025-06-10 | 32.43 | 32.56 | 30.96 | 31.57 | -0.47% | 2.66 | 4.34% |
| 2025-06-09 | 32.00 | 32.31 | 31.17 | 31.72 | -0.13% | 2.40 | 3.92% |
| 2025-06-06 | 30.99 | 32.78 | 30.99 | 31.76 | +2.52% | 5.10 | 8.28% |
| 2025-06-05 | 31.99 | 32.54 | 30.98 | 30.98 | -3.73% | 5.84 | 9.54% |
| 2025-06-04 | 30.98 | 32.18 | 30.55 | 32.18 | +10.02% | 6.42 | 10.43% |
| 2025-06-03 | 29.30 | 29.55 | 29.11 | 29.25 | -0.85% | 0.71 | 1.26% |
| 2025-05-30 | 29.99 | 30.09 | 29.21 | 29.50 | -1.80% | 1.07 | 1.88% |
| 2025-05-29 | 30.30 | 30.77 | 29.80 | 30.04 | -2.50% | 2.33 | 3.98% |
| 2025-05-28 | 30.72 | 31.65 | 30.60 | 30.81 | +0.82% | 2.41 | 4.01% |