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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.10 | 35.50 | 33.98 | 33.99 | -3.33% | 2.03 | 3.02% |
| 2025-12-17 | 35.57 | 35.60 | 34.47 | 35.16 | +0.09% | 1.44 | 2.13% |
| 2025-12-16 | 36.06 | 36.54 | 34.88 | 35.13 | -3.60% | 1.94 | 2.82% |
| 2025-12-15 | 35.11 | 37.55 | 34.78 | 36.44 | +3.14% | 3.78 | 5.38% |
| 2025-12-12 | 35.30 | 35.80 | 35.03 | 35.33 | -0.73% | 1.37 | 1.99% |
| 2025-12-11 | 35.79 | 36.38 | 35.50 | 35.59 | -0.31% | 1.78 | 2.56% |
| 2025-12-10 | 36.49 | 36.60 | 35.40 | 35.70 | -1.90% | 1.83 | 2.64% |
| 2025-12-09 | 36.89 | 37.10 | 36.12 | 36.39 | -1.60% | 1.93 | 2.73% |
| 2025-12-08 | 37.40 | 37.50 | 36.68 | 36.98 | -1.52% | 2.21 | 3.09% |
| 2025-12-05 | 36.51 | 37.76 | 35.65 | 37.55 | +2.18% | 2.56 | 3.59% |
| 2025-12-04 | 36.98 | 37.81 | 36.21 | 36.75 | -0.70% | 2.40 | 3.36% |
| 2025-12-03 | 38.60 | 39.30 | 36.85 | 37.01 | -3.99% | 4.64 | 6.40% |
| 2025-12-02 | 37.02 | 39.15 | 36.80 | 38.55 | +4.76% | 4.91 | 6.63% |
| 2025-12-01 | 37.86 | 38.01 | 35.50 | 36.80 | -3.59% | 4.22 | 5.94% |
| 2025-11-28 | 36.93 | 38.37 | 36.69 | 38.17 | +3.39% | 2.59 | 3.57% |
| 2025-11-27 | 37.58 | 38.23 | 36.92 | 36.92 | -2.15% | 2.49 | 3.42% |
| 2025-11-26 | 36.88 | 38.90 | 36.36 | 37.73 | +2.39% | 4.47 | 6.10% |
| 2025-11-25 | 34.89 | 37.22 | 34.89 | 36.85 | +6.13% | 3.73 | 5.31% |
| 2025-11-24 | 36.95 | 37.50 | 34.00 | 34.72 | -6.01% | 4.56 | 6.69% |
| 2025-11-21 | 39.00 | 39.00 | 35.52 | 36.94 | -6.32% | 5.60 | 7.82% |