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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 37.37 | 39.50 | 37.37 | 39.35 | +5.35% | 6.76 | 8.99% |
| 2026-01-16 | 37.37 | 37.94 | 37.05 | 37.35 | -0.05% | 2.62 | 3.61% |
| 2026-01-15 | 37.57 | 38.88 | 36.91 | 37.37 | -0.16% | 3.36 | 4.60% |
| 2026-01-14 | 37.04 | 37.86 | 36.71 | 37.43 | +0.86% | 3.75 | 5.20% |
| 2026-01-13 | 37.30 | 37.80 | 36.10 | 37.11 | -0.24% | 3.36 | 4.69% |
| 2026-01-12 | 37.16 | 37.88 | 36.47 | 37.20 | +1.36% | 4.64 | 6.45% |
| 2026-01-09 | 35.88 | 37.22 | 35.71 | 36.70 | +2.23% | 4.18 | 5.89% |
| 2026-01-08 | 35.57 | 36.67 | 35.51 | 35.90 | +0.96% | 2.14 | 3.08% |
| 2026-01-07 | 35.98 | 36.13 | 35.50 | 35.56 | -1.52% | 2.52 | 3.64% |
| 2026-01-06 | 36.24 | 36.57 | 35.66 | 36.11 | -0.47% | 2.55 | 3.66% |
| 2026-01-05 | 35.32 | 36.54 | 35.00 | 36.28 | +2.72% | 3.16 | 4.56% |
| 2025-12-31 | 36.90 | 36.90 | 34.87 | 35.32 | -4.54% | 3.63 | 5.27% |
| 2025-12-30 | 35.71 | 37.30 | 35.38 | 37.00 | +3.67% | 3.15 | 4.43% |
| 2025-12-29 | 36.38 | 36.98 | 35.60 | 35.69 | -1.25% | 2.08 | 2.97% |
| 2025-12-26 | 35.50 | 36.45 | 35.04 | 36.14 | +2.38% | 2.78 | 4.02% |
| 2025-12-25 | 33.80 | 35.58 | 33.57 | 35.30 | +4.31% | 3.04 | 4.52% |
| 2025-12-24 | 33.48 | 34.72 | 33.30 | 33.84 | +1.08% | 2.01 | 3.05% |
| 2025-12-23 | 33.85 | 34.05 | 33.36 | 33.48 | -0.98% | 1.17 | 1.80% |
| 2025-12-22 | 33.70 | 33.98 | 33.33 | 33.81 | +0.33% | 1.17 | 1.79% |
| 2025-12-19 | 33.99 | 34.30 | 33.35 | 33.70 | -0.85% | 1.67 | 2.57% |