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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 47.78 | 48.30 | 44.52 | 44.85 | -4.78% | 7.06 | 8.00% |
| 2026-02-13 | 47.90 | 48.15 | 46.91 | 47.10 | -0.95% | 4.11 | 4.47% |
| 2026-02-12 | 47.66 | 47.90 | 46.50 | 47.55 | +0.68% | 4.70 | 5.13% |
| 2026-02-11 | 47.00 | 48.87 | 46.00 | 47.23 | -0.15% | 5.63 | 6.08% |
| 2026-02-10 | 47.50 | 48.60 | 46.81 | 47.30 | -0.94% | 3.87 | 4.21% |
| 2026-02-09 | 47.07 | 48.38 | 45.82 | 47.75 | +1.55% | 5.16 | 5.67% |
| 2026-02-06 | 46.15 | 47.80 | 45.75 | 47.02 | +1.89% | 5.91 | 6.48% |
| 2026-02-05 | 46.74 | 46.95 | 45.17 | 46.15 | -1.75% | 5.02 | 5.65% |
| 2026-02-04 | 46.06 | 47.86 | 45.50 | 46.97 | +2.96% | 8.57 | 9.43% |
| 2026-02-03 | 42.15 | 45.62 | 41.46 | 45.62 | +10.01% | 8.72 | 10.11% |
| 2026-02-02 | 42.60 | 43.41 | 41.20 | 41.47 | -4.58% | 5.46 | 6.71% |
| 2026-01-30 | 43.85 | 44.99 | 42.48 | 43.46 | -2.34% | 4.23 | 5.04% |
| 2026-01-29 | 43.00 | 47.19 | 42.84 | 44.50 | +2.56% | 7.65 | 8.79% |
| 2026-01-28 | 44.36 | 44.99 | 42.32 | 43.39 | -1.92% | 5.04 | 6.02% |
| 2026-01-27 | 43.94 | 44.32 | 42.02 | 44.24 | +0.59% | 5.36 | 6.41% |
| 2026-01-26 | 45.20 | 45.22 | 42.94 | 43.98 | -1.46% | 7.09 | 8.36% |
| 2026-01-23 | 44.00 | 44.98 | 42.00 | 44.63 | +3.67% | 11.78 | 13.93% |
| 2026-01-22 | 39.86 | 43.08 | 39.60 | 43.05 | +9.93% | 12.88 | 15.64% |
| 2026-01-21 | 38.03 | 39.26 | 37.51 | 39.16 | +2.01% | 3.10 | 4.16% |
| 2026-01-20 | 39.29 | 39.31 | 38.16 | 38.39 | -2.44% | 3.40 | 4.55% |