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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 38.34 | 38.66 | 36.91 | 37.90 | +0.99% | 1.87 | 2.56% |
| 2026-03-23 | 39.41 | 39.41 | 37.11 | 37.53 | -5.70% | 3.28 | 4.43% |
| 2026-03-20 | 40.61 | 41.59 | 39.60 | 39.80 | -1.83% | 2.19 | 2.80% |
| 2026-03-19 | 42.11 | 42.69 | 40.48 | 40.54 | -5.04% | 3.08 | 3.86% |
| 2026-03-18 | 42.69 | 43.37 | 42.09 | 42.69 | +0.09% | 1.84 | 2.23% |
| 2026-03-17 | 43.86 | 44.96 | 42.30 | 42.65 | -2.51% | 2.78 | 3.28% |
| 2026-03-16 | 45.04 | 45.04 | 42.73 | 43.75 | -1.24% | 3.46 | 4.11% |
| 2026-03-13 | 43.80 | 44.85 | 42.70 | 44.30 | +1.05% | 3.83 | 4.51% |
| 2026-03-12 | 44.09 | 44.50 | 43.37 | 43.84 | -0.93% | 2.61 | 3.08% |
| 2026-03-11 | 45.23 | 45.69 | 43.99 | 44.25 | -1.67% | 2.55 | 2.96% |
| 2026-03-10 | 44.50 | 45.36 | 43.87 | 45.00 | +1.93% | 2.96 | 3.42% |
| 2026-03-09 | 44.03 | 44.57 | 42.65 | 44.15 | -1.93% | 3.68 | 4.36% |
| 2026-03-06 | 44.49 | 46.26 | 44.30 | 45.02 | +0.49% | 4.47 | 5.10% |
| 2026-03-05 | 48.30 | 48.68 | 43.20 | 44.80 | -6.67% | 10.20 | 11.73% |
| 2026-03-04 | 47.00 | 49.85 | 46.30 | 48.00 | +0.29% | 5.33 | 5.72% |
| 2026-03-03 | 51.00 | 51.00 | 47.70 | 47.86 | -2.49% | 6.38 | 6.69% |
| 2026-03-02 | 47.60 | 50.30 | 46.80 | 49.08 | +2.51% | 5.81 | 6.11% |
| 2026-02-27 | 45.94 | 48.30 | 45.68 | 47.88 | +4.29% | 4.62 | 5.08% |
| 2026-02-26 | 46.88 | 46.88 | 45.45 | 45.91 | -0.54% | 2.82 | 3.18% |
| 2026-02-25 | 44.92 | 46.40 | 44.00 | 46.16 | +2.92% | 4.53 | 5.12% |