万里石 (002785) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	51.30	52.59	1.43	2.80%	51.20	53.88	206226	108885	10.66%
2026-04-30	48.36	51.16	4.65	10.00%	47.30	51.16	234971	117573	12.14%
2026-04-29	44.00	46.51	2.09	4.71%	43.55	46.87	138271	63401	7.15%
2026-04-28	45.00	44.42	-0.13	-0.29%	44.20	45.40	128835	57628	6.66%
2026-04-27	40.36	44.55	4.05	10.00%	38.95	44.55	170765	73023	8.83%
2026-04-24	41.00	40.50	-0.82	-1.98%	39.84	41.52	64692	26152	3.34%
2026-04-23	42.18	41.32	-0.87	-2.06%	40.42	42.40	71131	29255	3.68%
2026-04-22	42.00	42.19	-0.30	-0.71%	41.48	42.42	64579	27054	3.34%
2026-04-21	43.85	42.49	-0.07	-0.16%	42.05	43.85	85069	36407	4.40%
2026-04-20	42.62	42.56	-0.19	-0.44%	42.05	43.43	53894	23029	2.79%
2026-04-17	42.44	42.75	0.05	0.12%	41.80	42.92	47033	19974	2.43%
2026-04-16	42.60	42.70	0.53	1.26%	42.48	44.80	83985	36397	4.34%
2026-04-15	42.00	42.17	0.37	0.89%	41.32	42.88	64249	27029	3.32%
2026-04-14	40.10	41.80	1.97	4.95%	39.57	42.30	88738	36441	4.59%
2026-04-13	39.67	39.83	0.03	0.08%	39.33	41.05	57949	23353	2.99%
2026-04-10	40.21	39.80	-0.01	-0.03%	39.65	40.60	48012	19194	2.48%
2026-04-09	39.80	39.81	-0.39	-0.97%	39.45	40.25	46676	18574	2.41%
2026-04-08	38.88	40.20	1.92	5.02%	38.77	40.29	56253	22310	2.91%
2026-04-07	38.50	38.28	-0.01	-0.03%	37.90	39.70	46908	18178	2.42%
2026-04-03	39.11	38.29	-0.75	-1.92%	38.13	39.39	43179	16766	2.23%
2026-04-02	39.20	39.04	0.03	0.08%	38.60	40.18	56404	22146	2.92%
2026-04-01	38.20	39.01	1.57	4.19%	37.74	39.38	59791	23065	3.09%
2026-03-31	38.66	37.44	-1.15	-2.98%	37.42	38.85	39538	15031	2.04%
2026-03-30	38.12	38.59	-0.08	-0.21%	37.92	39.17	37316	14394	1.93%
2026-03-27	37.76	38.67	0.59	1.55%	37.43	39.15	43102	16609	2.23%
2026-03-26	38.59	38.08	-0.50	-1.30%	37.60	38.75	35374	13493	1.83%
2026-03-25	38.29	38.58	0.68	1.79%	37.91	39.31	63078	24425	3.26%
2026-03-24	38.34	37.90	0.37	0.99%	36.91	38.66	49628	18701	2.56%
2026-03-23	39.41	37.53	-2.27	-5.70%	37.11	39.41	85765	32763	4.43%
2026-03-20	40.61	39.80	-0.74	-1.83%	39.60	41.59	54185	21927	2.80%
2026-03-19	42.11	40.54	-2.15	-5.04%	40.48	42.69	74615	30831	3.86%
2026-03-18	42.69	42.69	0.04	0.09%	42.09	43.37	43085	18369	2.23%
2026-03-17	43.86	42.65	-1.10	-2.51%	42.30	44.96	63517	27751	3.28%
2026-03-16	45.04	43.75	-0.55	-1.24%	42.73	45.04	79441	34612	4.11%
2026-03-13	43.80	44.30	0.46	1.05%	42.70	44.85	87254	38299	4.51%
2026-03-12	44.09	43.84	-0.41	-0.93%	43.37	44.50	59559	26140	3.08%
2026-03-11	45.23	44.25	-0.75	-1.67%	43.99	45.69	57204	25480	2.96%
2026-03-10	44.50	45.00	0.85	1.93%	43.87	45.36	66124	29629	3.42%
2026-03-09	44.03	44.15	-0.87	-1.93%	42.65	44.57	84291	36795	4.36%
2026-03-06	44.49	45.02	0.22	0.49%	44.30	46.26	98752	44695	5.10%
2026-03-05	48.30	44.80	-3.20	-6.67%	43.20	48.68	227056	101981	11.73%
2026-03-04	47.00	48.00	0.14	0.29%	46.30	49.85	110700	53306	5.72%
2026-03-03	51.00	47.86	-1.22	-2.49%	47.70	51.00	129440	63755	6.69%
2026-03-02	47.60	49.08	1.20	2.51%	46.80	50.30	118249	58083	6.11%
2026-02-27	45.94	47.88	1.97	4.29%	45.68	48.30	98240	46158	5.08%
2026-02-26	46.88	45.91	-0.25	-0.54%	45.45	46.88	61606	28243	3.18%
2026-02-25	44.92	46.16	1.31	2.92%	44.00	46.40	99130	45255	5.12%
2026-02-24	47.78	44.85	-2.25	-4.78%	44.52	48.30	154803	70598	8.00%
2026-02-13	47.90	47.10	-0.45	-0.95%	46.91	48.15	86470	41061	4.47%
2026-02-12	47.66	47.55	0.32	0.68%	46.50	47.90	99283	47002	5.13%
2026-02-11	47.00	47.23	-0.07	-0.15%	46.00	48.87	117703	56323	6.08%
2026-02-10	47.50	47.30	-0.45	-0.94%	46.81	48.60	81523	38733	4.21%
2026-02-09	47.07	47.75	0.73	1.55%	45.82	48.38	109648	51646	5.67%
2026-02-06	46.15	47.02	0.87	1.89%	45.75	47.80	125402	59137	6.48%
2026-02-05	46.74	46.15	-0.82	-1.75%	45.17	46.95	109392	50207	5.65%
2026-02-04	46.06	46.97	1.35	2.96%	45.50	47.86	182502	85719	9.43%
2026-02-03	42.15	45.62	4.15	10.01%	41.46	45.62	195591	87235	10.11%
2026-02-02	42.60	41.47	-1.99	-4.58%	41.20	43.41	129833	54557	6.71%
2026-01-30	43.85	43.46	-1.04	-2.34%	42.48	44.99	97516	42250	5.04%
2026-01-29	43.00	44.50	1.11	2.56%	42.84	47.19	170079	76530	8.79%
2026-01-28	44.36	43.39	-0.85	-1.92%	42.32	44.99	116395	50374	6.02%
2026-01-27	43.94	44.24	0.26	0.59%	42.02	44.32	124039	53557	6.41%