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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.34 | 30.10 | 29.14 | 29.46 | -1.04% | 1.93 | 3.39% |
| 2025-09-16 | 31.01 | 31.04 | 29.43 | 29.77 | +0.27% | 2.35 | 4.05% |
| 2025-09-15 | 30.40 | 30.40 | 29.56 | 29.69 | -2.37% | 1.83 | 3.17% |
| 2025-09-12 | 30.55 | 31.01 | 30.10 | 30.41 | -0.91% | 2.19 | 3.72% |
| 2025-09-11 | 30.30 | 31.41 | 30.11 | 30.69 | +1.52% | 2.93 | 4.92% |
| 2025-09-10 | 30.32 | 30.77 | 29.91 | 30.23 | -0.40% | 2.13 | 3.63% |
| 2025-09-09 | 29.01 | 31.17 | 28.72 | 30.35 | +4.05% | 4.31 | 7.38% |
| 2025-09-08 | 29.91 | 29.99 | 28.93 | 29.17 | -1.59% | 1.78 | 3.13% |
| 2025-09-05 | 27.80 | 29.98 | 27.42 | 29.64 | +6.43% | 3.06 | 5.44% |
| 2025-09-04 | 28.25 | 28.38 | 27.69 | 27.85 | -1.35% | 1.02 | 1.88% |
| 2025-09-03 | 29.06 | 29.50 | 28.07 | 28.23 | -1.95% | 1.32 | 2.39% |
| 2025-09-02 | 29.03 | 29.14 | 28.51 | 28.79 | -1.17% | 1.42 | 2.54% |
| 2025-09-01 | 29.40 | 29.41 | 28.80 | 29.13 | -0.51% | 1.23 | 2.18% |
| 2025-08-29 | 29.40 | 29.61 | 29.15 | 29.28 | -0.41% | 1.33 | 2.34% |
| 2025-08-28 | 29.12 | 29.40 | 28.36 | 29.40 | +0.96% | 2.48 | 4.44% |
| 2025-08-27 | 31.24 | 31.37 | 29.02 | 29.12 | -6.85% | 4.46 | 7.73% |
| 2025-08-26 | 31.22 | 31.88 | 31.13 | 31.26 | -0.98% | 2.03 | 3.34% |
| 2025-08-25 | 30.74 | 31.69 | 30.66 | 31.57 | +4.09% | 3.62 | 5.98% |
| 2025-08-22 | 29.88 | 30.88 | 29.68 | 30.33 | +2.19% | 2.10 | 3.57% |
| 2025-08-21 | 29.77 | 30.50 | 29.63 | 29.68 | -1.00% | 1.71 | 2.95% |