万里股份(600847)股票行情 万里股份股票行情 600847股票行情_爱股网
万里股份(600847)股票行情
万里股份(600847)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 12.11 | 12.02 | 0.09 | 0.75% | 11.83 | 12.20 | 30926 | 3718.00 | 2.02% |
| 2025-10-24 | 11.85 | 11.93 | 0.15 | 1.27% | 11.76 | 11.94 | 25973 | 3079.73 | 1.69% |
| 2025-10-23 | 11.67 | 11.78 | 0.03 | 0.26% | 11.56 | 11.82 | 29917 | 3496.06 | 1.95% |
| 2025-10-22 | 11.63 | 11.75 | 0.10 | 0.86% | 11.55 | 11.77 | 25891 | 3025.34 | 1.69% |
| 2025-10-21 | 11.35 | 11.65 | 0.30 | 2.64% | 11.25 | 11.69 | 34857 | 4005.37 | 2.27% |
| 2025-10-20 | 11.36 | 11.35 | 0.20 | 1.79% | 11.21 | 11.38 | 24846 | 2805.00 | 1.62% |
| 2025-10-17 | 11.37 | 11.15 | -0.14 | -1.24% | 10.99 | 11.37 | 31498 | 3522.34 | 2.05% |
| 2025-10-16 | 11.40 | 11.29 | -0.11 | -0.96% | 11.24 | 11.49 | 21774 | 2464.41 | 1.42% |
| 2025-10-15 | 11.24 | 11.40 | 0.20 | 1.79% | 11.15 | 11.61 | 39574 | 4507.42 | 2.58% |
| 2025-10-14 | 11.30 | 11.20 | -0.04 | -0.36% | 11.11 | 11.43 | 24304 | 2739.60 | 1.59% |
| 2025-10-13 | 10.90 | 11.24 | -0.01 | -0.09% | 10.45 | 11.30 | 33675 | 3734.31 | 2.20% |
| 2025-10-10 | 11.23 | 11.25 | 0.03 | 0.27% | 11.11 | 11.41 | 26135 | 2942.68 | 1.70% |
| 2025-10-09 | 11.40 | 11.22 | -0.18 | -1.58% | 11.20 | 11.51 | 37808 | 4292.69 | 2.47% |
| 2025-09-30 | 11.23 | 11.40 | 0.17 | 1.51% | 11.11 | 11.75 | 42373 | 4864.37 | 2.76% |
| 2025-09-29 | 11.02 | 11.23 | 0.28 | 2.56% | 10.79 | 11.29 | 32877 | 3659.82 | 2.14% |
| 2025-09-26 | 10.80 | 10.95 | 0.13 | 1.20% | 10.71 | 11.12 | 24280 | 2656.94 | 1.58% |
| 2025-09-25 | 10.91 | 10.82 | -0.12 | -1.10% | 10.78 | 11.19 | 30413 | 3339.16 | 1.98% |
| 2025-09-24 | 10.62 | 10.94 | 0.29 | 2.72% | 10.52 | 10.98 | 30915 | 3341.60 | 2.02% |
| 2025-09-23 | 11.03 | 10.65 | -0.33 | -3.01% | 10.14 | 11.05 | 45458 | 4780.20 | 2.97% |
| 2025-09-22 | 11.09 | 10.98 | -0.12 | -1.08% | 10.81 | 11.14 | 21474 | 2355.33 | 1.40% |
| 2025-09-19 | 11.49 | 11.10 | -0.15 | -1.33% | 10.94 | 11.49 | 26090 | 2897.24 | 1.70% |
| 2025-09-18 | 11.53 | 11.25 | -0.23 | -2.00% | 11.10 | 11.53 | 36887 | 4176.41 | 2.41% |
| 2025-09-17 | 11.57 | 11.48 | -0.05 | -0.43% | 11.41 | 11.68 | 29271 | 3375.73 | 1.91% |
| 2025-09-16 | 11.39 | 11.53 | 0.14 | 1.23% | 11.30 | 11.59 | 27909 | 3202.84 | 1.82% |
| 2025-09-15 | 11.35 | 11.39 | 0.05 | 0.44% | 11.25 | 11.53 | 26620 | 3030.51 | 1.74% |
| 2025-09-12 | 11.54 | 11.34 | -0.14 | -1.22% | 11.20 | 11.61 | 25807 | 2933.64 | 1.68% |
| 2025-09-11 | 11.59 | 11.48 | -0.02 | -0.17% | 11.30 | 11.59 | 31550 | 3610.83 | 2.06% |
| 2025-09-10 | 11.57 | 11.50 | -0.07 | -0.61% | 11.32 | 11.63 | 30364 | 3479.36 | 1.98% |
| 2025-09-09 | 11.47 | 11.57 | 0.15 | 1.31% | 11.38 | 11.76 | 45041 | 5209.20 | 2.94% |
| 2025-09-08 | 11.49 | 11.42 | 0.00 | 0.00% | 11.09 | 11.57 | 49314 | 5583.12 | 3.22% |
| 2025-09-05 | 10.90 | 11.42 | 0.54 | 4.96% | 10.83 | 11.43 | 60093 | 6735.27 | 3.92% |
| 2025-09-04 | 10.61 | 10.88 | 0.31 | 2.93% | 10.58 | 11.07 | 43500 | 4745.26 | 2.84% |
| 2025-09-03 | 10.90 | 10.57 | -0.34 | -3.12% | 10.53 | 10.95 | 22203 | 2383.12 | 1.45% |
| 2025-09-02 | 10.95 | 10.91 | 0.02 | 0.18% | 10.51 | 10.99 | 31906 | 3423.95 | 2.08% |
| 2025-09-01 | 10.68 | 10.89 | 0.23 | 2.16% | 10.68 | 11.02 | 35986 | 3913.31 | 2.35% |
| 2025-08-29 | 10.72 | 10.66 | -0.07 | -0.65% | 10.61 | 10.81 | 33821 | 3620.04 | 2.21% |
| 2025-08-28 | 11.02 | 10.73 | -0.24 | -2.19% | 10.35 | 11.26 | 56468 | 6069.54 | 3.68% |
| 2025-08-27 | 11.69 | 10.97 | -0.63 | -5.43% | 10.97 | 12.03 | 60885 | 6901.93 | 3.97% |
| 2025-08-26 | 11.47 | 11.60 | 0.16 | 1.40% | 11.24 | 11.74 | 39164 | 4535.65 | 2.55% |
| 2025-08-25 | 11.61 | 11.44 | -0.12 | -1.04% | 11.38 | 11.68 | 37331 | 4288.56 | 2.44% |
| 2025-08-22 | 11.80 | 11.56 | -0.21 | -1.78% | 11.42 | 11.80 | 35302 | 4082.34 | 2.30% |
| 2025-08-21 | 11.74 | 11.77 | 0.07 | 0.60% | 11.59 | 11.83 | 29064 | 3409.05 | 1.90% |
| 2025-08-20 | 11.63 | 11.70 | 0.10 | 0.86% | 11.48 | 11.79 | 31865 | 3703.89 | 2.08% |
| 2025-08-19 | 11.28 | 11.60 | 0.39 | 3.48% | 11.17 | 11.60 | 41652 | 4771.30 | 2.72% |
| 2025-08-18 | 11.49 | 11.21 | -0.04 | -0.36% | 11.16 | 11.50 | 38142 | 4317.56 | 2.49% |
| 2025-08-15 | 11.39 | 11.25 | -0.08 | -0.71% | 11.22 | 11.56 | 32218 | 3669.87 | 2.10% |
| 2025-08-14 | 11.80 | 11.33 | -0.38 | -3.25% | 11.30 | 11.82 | 29816 | 3428.10 | 1.95% |
| 2025-08-13 | 11.83 | 11.71 | -0.08 | -0.68% | 11.63 | 11.83 | 21975 | 2578.41 | 1.43% |
| 2025-08-12 | 11.89 | 11.79 | -0.08 | -0.67% | 11.70 | 11.95 | 22026 | 2599.93 | 1.44% |
| 2025-08-11 | 11.78 | 11.87 | 0.19 | 1.63% | 11.65 | 11.96 | 32711 | 3868.85 | 2.13% |
| 2025-08-08 | 11.72 | 11.68 | 0.10 | 0.86% | 11.43 | 11.72 | 26391 | 3052.99 | 1.72% |
| 2025-08-07 | 11.66 | 11.58 | -0.09 | -0.77% | 11.56 | 11.69 | 26250 | 3049.82 | 1.71% |
| 2025-08-06 | 11.63 | 11.67 | 0.07 | 0.60% | 11.52 | 11.68 | 24045 | 2793.24 | 1.57% |
| 2025-08-05 | 11.49 | 11.60 | 0.17 | 1.49% | 11.45 | 11.60 | 26757 | 3085.85 | 1.75% |
| 2025-08-04 | 11.45 | 11.43 | 0.07 | 0.62% | 11.30 | 11.51 | 26879 | 3071.16 | 1.75% |
| 2025-08-01 | 11.11 | 11.36 | 0.28 | 2.53% | 11.09 | 11.40 | 38259 | 4329.25 | 2.50% |
| 2025-07-31 | 11.23 | 11.08 | -0.16 | -1.42% | 11.02 | 11.39 | 25349 | 2833.74 | 1.65% |
| 2025-07-30 | 11.34 | 11.24 | -0.10 | -0.88% | 11.03 | 11.40 | 25656 | 2876.51 | 1.67% |
| 2025-07-29 | 11.48 | 11.34 | -0.12 | -1.05% | 11.23 | 11.49 | 20857 | 2364.85 | 1.36% |
| 2025-07-28 | 11.34 | 11.46 | 0.25 | 2.23% | 11.24 | 11.46 | 29176 | 3312.92 | 1.90% |
| 2025-07-25 | 11.23 | 11.21 | 0.00 | 0.00% | 11.07 | 11.28 | 25016 | 2800.19 | 1.63% |
| 2025-07-24 | 10.97 | 11.21 | 0.25 | 2.28% | 10.97 | 11.23 | 33318 | 3716.82 | 2.17% |
| 2025-07-23 | 11.24 | 10.96 | -0.29 | -2.58% | 10.95 | 11.24 | 36207 | 4005.40 | 2.36% |
| 2025-07-22 | 11.30 | 11.25 | -0.05 | -0.44% | 11.13 | 11.34 | 38624 | 4337.11 | 2.52% |
| 2025-07-21 | 11.14 | 11.30 | 0.27 | 2.45% | 11.07 | 11.31 | 46783 | 5261.33 | 3.05% |
| 2025-07-18 | 11.11 | 11.03 | -0.06 | -0.54% | 11.00 | 11.15 | 31596 | 3495.28 | 2.06% |
| 2025-07-17 | 11.06 | 11.09 | 0.03 | 0.27% | 11.03 | 11.20 | 37391 | 4153.00 | 2.44% |
| 2025-07-16 | 10.90 | 11.06 | 0.16 | 1.47% | 10.81 | 11.06 | 31866 | 3503.87 | 2.08% |
| 2025-07-15 | 11.00 | 10.90 | -0.20 | -1.80% | 10.70 | 11.05 | 48780 | 5309.67 | 3.18% |
| 2025-07-14 | 10.95 | 11.10 | 0.20 | 1.83% | 10.90 | 11.10 | 51151 | 5639.81 | 3.34% |
| 2025-07-11 | 10.95 | 10.90 | 0.01 | 0.09% | 10.70 | 10.96 | 49848 | 5401.63 | 3.25% |
| 2025-07-10 | 11.07 | 10.89 | -0.16 | -1.45% | 10.83 | 11.12 | 61289 | 6689.62 | 4.00% |
| 2025-07-09 | 11.29 | 11.05 | -0.26 | -2.30% | 10.97 | 11.36 | 98954 | 10952.76 | 6.46% |
| 2025-07-08 | 11.53 | 11.31 | -0.21 | -1.82% | 11.22 | 11.68 | 105655 | 11972.74 | 6.89% |
| 2025-07-07 | 11.22 | 11.52 | -0.43 | -3.60% | 11.22 | 11.70 | 160016 | 18361.33 | 10.44% |
| 2025-07-04 | 13.06 | 11.95 | -0.40 | -3.24% | 11.71 | 13.49 | 288680 | 36494.08 | 18.83% |
| 2025-07-03 | 11.00 | 12.35 | 1.12 | 9.97% | 10.79 | 12.35 | 181372 | 20971.93 | 11.83% |
| 2025-07-02 | 10.90 | 11.23 | 0.28 | 2.56% | 10.90 | 12.05 | 154677 | 17817.49 | 10.09% |
| 2025-07-01 | 10.95 | 10.95 | -0.05 | -0.45% | 10.81 | 11.04 | 37541 | 4099.60 | 2.45% |
| 2025-06-30 | 10.80 | 11.00 | 0.25 | 2.33% | 10.65 | 11.15 | 46799 | 5122.79 | 3.05% |
上证大盘股票行情在线 K线走势图
万里股份(600847)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
