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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 42.00 | 42.42 | 41.48 | 42.19 | -0.71% | 2.71 | 3.34% |
| 2026-04-21 | 43.85 | 43.85 | 42.05 | 42.49 | -0.16% | 3.64 | 4.40% |
| 2026-04-20 | 42.62 | 43.43 | 42.05 | 42.56 | -0.44% | 2.30 | 2.79% |
| 2026-04-17 | 42.44 | 42.92 | 41.80 | 42.75 | +0.12% | 2.00 | 2.43% |
| 2026-04-16 | 42.60 | 44.80 | 42.48 | 42.70 | +1.26% | 3.64 | 4.34% |
| 2026-04-15 | 42.00 | 42.88 | 41.32 | 42.17 | +0.89% | 2.70 | 3.32% |
| 2026-04-14 | 40.10 | 42.30 | 39.57 | 41.80 | +4.95% | 3.64 | 4.59% |
| 2026-04-13 | 39.67 | 41.05 | 39.33 | 39.83 | +0.08% | 2.34 | 2.99% |
| 2026-04-10 | 40.21 | 40.60 | 39.65 | 39.80 | -0.03% | 1.92 | 2.48% |
| 2026-04-09 | 39.80 | 40.25 | 39.45 | 39.81 | -0.97% | 1.86 | 2.41% |
| 2026-04-08 | 38.88 | 40.29 | 38.77 | 40.20 | +5.02% | 2.23 | 2.91% |
| 2026-04-07 | 38.50 | 39.70 | 37.90 | 38.28 | -0.03% | 1.82 | 2.42% |
| 2026-04-03 | 39.11 | 39.39 | 38.13 | 38.29 | -1.92% | 1.68 | 2.23% |
| 2026-04-02 | 39.20 | 40.18 | 38.60 | 39.04 | +0.08% | 2.21 | 2.92% |
| 2026-04-01 | 38.20 | 39.38 | 37.74 | 39.01 | +4.19% | 2.31 | 3.09% |
| 2026-03-31 | 38.66 | 38.85 | 37.42 | 37.44 | -2.98% | 1.50 | 2.04% |
| 2026-03-30 | 38.12 | 39.17 | 37.92 | 38.59 | -0.21% | 1.44 | 1.93% |
| 2026-03-27 | 37.76 | 39.15 | 37.43 | 38.67 | +1.55% | 1.66 | 2.23% |
| 2026-03-26 | 38.59 | 38.75 | 37.60 | 38.08 | -1.30% | 1.35 | 1.83% |
| 2026-03-25 | 38.29 | 39.31 | 37.91 | 38.58 | +1.79% | 2.44 | 3.26% |