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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 34.25 | 34.49 | 33.59 | 34.26 | -0.70% | 2.04 | 3.10% |
| 2025-10-22 | 34.84 | 34.84 | 34.12 | 34.50 | -0.75% | 1.69 | 2.54% |
| 2025-10-21 | 34.60 | 34.89 | 33.80 | 34.76 | +0.40% | 2.66 | 4.00% |
| 2025-10-20 | 35.30 | 35.49 | 34.37 | 34.62 | +0.12% | 1.93 | 2.87% |
| 2025-10-17 | 36.00 | 36.36 | 34.34 | 34.58 | -4.21% | 3.14 | 4.62% |
| 2025-10-16 | 36.49 | 36.84 | 35.36 | 36.10 | -1.12% | 3.78 | 5.44% |
| 2025-10-15 | 36.00 | 37.65 | 35.88 | 36.51 | +0.19% | 4.38 | 6.16% |
| 2025-10-14 | 39.51 | 40.00 | 36.26 | 36.44 | -4.71% | 8.78 | 12.04% |
| 2025-10-13 | 37.13 | 39.08 | 36.99 | 38.24 | +2.22% | 7.43 | 10.03% |
| 2025-10-10 | 39.93 | 39.93 | 37.34 | 37.41 | -0.16% | 11.77 | 15.80% |
| 2025-10-09 | 37.00 | 37.47 | 35.89 | 37.47 | +10.01% | 3.94 | 5.50% |
| 2025-09-30 | 33.98 | 34.34 | 33.00 | 34.06 | +1.95% | 5.77 | 8.83% |
| 2025-09-29 | 32.11 | 33.41 | 31.76 | 33.41 | +10.01% | 4.65 | 7.33% |
| 2025-09-26 | 30.45 | 31.16 | 29.85 | 30.37 | -0.26% | 3.04 | 5.14% |
| 2025-09-25 | 33.29 | 34.07 | 30.08 | 30.45 | -8.56% | 6.65 | 10.91% |
| 2025-09-24 | 32.14 | 33.54 | 32.14 | 33.30 | +3.10% | 4.70 | 7.34% |
| 2025-09-23 | 32.24 | 32.51 | 30.90 | 32.30 | +2.02% | 4.68 | 7.67% |
| 2025-09-22 | 31.21 | 32.32 | 31.01 | 31.66 | +1.34% | 8.77 | 14.38% |
| 2025-09-19 | 28.61 | 31.24 | 28.61 | 31.24 | +10.00% | 9.24 | 15.69% |
| 2025-09-18 | 29.45 | 31.90 | 27.88 | 28.40 | -3.60% | 9.55 | 16.64% |