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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.28 | 39.94 | 38.24 | 39.43 | +3.00% | 4.57 | 6.02% |
| 2025-11-19 | 37.63 | 39.08 | 37.22 | 38.28 | +2.03% | 3.51 | 4.76% |
| 2025-11-18 | 38.80 | 39.18 | 37.29 | 37.52 | -3.30% | 3.86 | 5.26% |
| 2025-11-17 | 39.86 | 40.65 | 38.45 | 38.80 | -2.66% | 5.82 | 7.63% |
| 2025-11-14 | 38.95 | 40.70 | 38.46 | 39.86 | +2.73% | 6.36 | 8.32% |
| 2025-11-13 | 39.11 | 40.90 | 37.82 | 38.80 | +0.34% | 6.97 | 9.20% |
| 2025-11-12 | 38.19 | 38.80 | 37.70 | 38.67 | +1.76% | 4.01 | 5.41% |
| 2025-11-11 | 36.67 | 38.78 | 36.18 | 38.00 | +4.45% | 5.21 | 7.10% |
| 2025-11-10 | 35.78 | 36.88 | 35.30 | 36.38 | +1.34% | 3.24 | 4.63% |
| 2025-11-07 | 35.95 | 36.47 | 34.78 | 35.90 | +1.47% | 3.20 | 4.65% |
| 2025-11-06 | 34.53 | 35.80 | 34.53 | 35.38 | +1.87% | 1.99 | 2.93% |
| 2025-11-05 | 34.96 | 35.35 | 34.31 | 34.73 | -1.64% | 2.27 | 3.38% |
| 2025-11-04 | 36.08 | 36.10 | 35.00 | 35.31 | -2.35% | 2.77 | 4.04% |
| 2025-11-03 | 36.60 | 37.09 | 35.81 | 36.16 | -1.42% | 2.82 | 4.02% |
| 2025-10-31 | 36.50 | 37.36 | 35.66 | 36.68 | +0.88% | 3.25 | 4.58% |
| 2025-10-30 | 36.81 | 37.48 | 36.01 | 36.36 | -3.55% | 4.10 | 5.80% |
| 2025-10-29 | 36.00 | 38.60 | 35.09 | 37.70 | +7.44% | 7.43 | 10.37% |
| 2025-10-28 | 35.62 | 36.30 | 34.33 | 35.09 | -1.98% | 3.32 | 4.90% |
| 2025-10-27 | 33.99 | 36.79 | 33.99 | 35.80 | +5.20% | 5.33 | 7.71% |
| 2025-10-24 | 35.38 | 35.53 | 33.58 | 34.03 | -0.67% | 3.19 | 4.83% |