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
2026-08-21	32.50	32.58	0.08	0.25%	31.81	32.87	36821	11967	1.90%
2026-08-20	32.52	32.50	0.10	0.31%	32.42	32.98	29126	9513	1.51%
2026-08-19	34.66	32.40	-2.59	-7.40%	32.28	34.66	54350	18048	2.81%
2026-08-18	35.50	34.99	-0.55	-1.55%	34.77	35.60	31704	11121	1.64%
2026-08-17	34.89	35.54	0.61	1.75%	34.31	35.75	48619	17111	2.51%
2026-08-14	33.66	34.93	1.10	3.25%	33.66	35.05	46649	16148	2.41%
2026-08-13	35.16	33.83	-0.92	-2.65%	33.76	35.16	46109	15893	2.38%
2026-08-12	34.56	34.75	0.03	0.09%	34.06	35.16	32666	11302	1.69%
2026-08-11	35.20	34.72	-0.67	-1.89%	34.36	35.30	45443	15766	2.35%
2026-08-10	34.58	35.39	0.86	2.49%	34.51	35.70	52128	18269	2.69%
2026-08-07	34.50	34.53	0.01	0.03%	33.60	34.87	40886	14081	2.11%
2026-08-06	34.26	34.52	0.29	0.85%	33.88	34.98	54655	18801	2.82%
2026-08-05	34.00	34.23	0.25	0.74%	33.99	34.95	50896	17562	2.63%
2026-08-04	32.77	33.98	1.21	3.69%	32.10	34.09	54048	18084	2.79%
2026-08-03	32.27	32.77	0.50	1.55%	32.27	33.67	49368	16236	2.55%
2026-07-31	31.01	32.27	1.49	4.84%	31.00	32.98	62808	20206	3.25%
2026-07-30	32.91	30.78	-2.22	-6.73%	30.68	33.00	51279	16192	2.65%
2026-07-29	33.30	33.00	-0.25	-0.75%	32.13	33.61	45652	14968	2.36%
2026-07-28	33.60	33.25	-0.64	-1.89%	32.78	34.40	50480	16877	2.61%
2026-07-27	32.20	33.89	1.79	5.58%	31.85	33.98	59528	19865	3.08%
2026-07-24	32.85	32.10	-0.75	-2.28%	31.89	33.10	31732	10281	1.64%
2026-07-23	32.30	32.85	0.42	1.30%	32.08	32.88	37057	12064	1.92%
2026-07-22	32.38	32.43	0.05	0.15%	31.80	33.00	58491	18965	3.02%
2026-07-21	35.09	32.38	-2.28	-6.58%	31.19	35.09	110084	35673	5.69%
2026-07-20	37.27	34.66	-2.29	-6.20%	33.38	38.47	90382	33206	4.67%
2026-07-17	38.50	36.95	-1.75	-4.52%	36.14	38.75	63156	23534	3.26%
2026-07-16	38.28	38.70	0.93	2.46%	37.86	40.49	70980	27825	3.67%
2026-07-15	38.31	37.77	-1.02	-2.63%	37.44	39.90	64182	24687	3.32%
2026-07-14	37.17	38.79	1.62	4.36%	36.30	38.95	74884	28351	3.87%
2026-07-13	36.25	37.17	0.74	2.03%	34.60	37.80	102459	36710	5.30%
2026-07-10	36.55	36.43	-0.49	-1.33%	36.43	37.89	65170	24233	3.37%
2026-07-09	38.20	36.92	-1.12	-2.94%	34.76	38.40	127322	46266	6.58%
2026-07-08	40.88	38.04	-2.77	-6.79%	37.77	40.98	80529	31335	4.16%
2026-07-07	42.70	40.81	-1.24	-2.95%	40.52	42.80	80729	33529	4.17%
2026-07-06	44.14	42.05	-2.18	-4.93%	42.00	45.45	62115	26851	3.21%
2026-07-03	44.52	44.23	0.49	1.12%	43.20	45.00	56793	25071	2.94%
2026-07-02	45.76	43.74	-2.04	-4.46%	43.68	46.79	99976	45364	5.17%
2026-07-01	44.46	45.78	1.47	3.32%	43.90	46.35	78054	35362	4.03%
2026-06-30	43.09	44.31	1.66	3.89%	42.66	45.00	95939	42283	4.96%
2026-06-29	43.20	42.65	-0.42	-0.98%	40.46	43.75	109926	45977	5.68%
2026-06-26	44.50	43.07	-1.43	-3.21%	42.85	44.50	82549	35829	4.27%
2026-06-25	43.01	44.50	1.06	2.44%	42.32	45.65	128444	56503	6.64%
2026-06-24	43.06	43.44	0.08	0.18%	42.80	47.70	195411	89143	10.10%
2026-06-23	42.01	43.36	2.10	5.09%	41.52	43.90	106751	45551	5.52%
2026-06-22	41.66	41.26	0.38	0.93%	40.24	42.18	91215	37446	4.71%
2026-06-18	38.95	40.88	1.76	4.50%	38.80	42.70	108811	44854	5.62%
2026-06-17	39.44	39.12	-0.26	-0.66%	38.75	40.26	67809	26748	3.50%
2026-06-16	39.53	39.38	0.02	0.05%	38.40	39.58	55532	21661	2.87%
2026-06-15	39.92	39.36	-0.52	-1.30%	39.01	40.38	70842	27932	3.66%
2026-06-12	39.50	39.88	0.68	1.73%	39.00	41.77	113995	45723	5.89%
2026-06-11	39.81	39.20	-0.57	-1.43%	38.60	39.81	45538	17798	2.35%
2026-06-10	38.70	39.77	0.68	1.74%	38.30	39.88	57330	22482	2.96%
2026-06-09	39.18	39.09	0.79	2.06%	38.00	39.50	49999	19261	2.58%
2026-06-08	39.72	38.30	-2.60	-6.36%	37.80	40.10	80693	31420	4.17%
2026-06-05	42.25	40.90	-1.53	-3.61%	39.73	42.40	96467	39532	4.99%
2026-06-04	44.19	42.43	-1.76	-3.98%	42.21	44.51	53705	23058	2.78%
2026-06-03	43.71	44.19	0.64	1.47%	43.17	45.00	59342	26183	3.07%
2026-06-02	43.58	43.55	-0.03	-0.07%	41.49	44.31	66157	28434	3.42%
2026-06-01	44.46	43.58	-1.14	-2.55%	43.21	44.59	63472	27838	3.28%
2026-05-29	46.66	44.72	-1.94	-4.16%	43.86	47.32	75915	34262	3.92%
2026-05-28	46.79	46.66	-0.13	-0.28%	45.66	46.79	61892	28613	3.20%
2026-05-27	48.08	46.79	-1.81	-3.72%	46.00	49.44	72172	34294	3.73%
2026-05-26	48.30	48.60	0.21	0.43%	47.60	49.50	77864	37706	4.02%
2026-05-25	50.23	48.39	-1.93	-3.84%	46.00	50.32	107179	51499	5.54%
2026-05-22	49.87	50.32	-0.52	-1.02%	49.01	51.30	87256	43575	4.51%
2026-05-21	50.92	50.84	-0.39	-0.76%	49.82	52.50	108701	55674	5.62%
2026-05-20	52.02	51.23	-0.25	-0.49%	49.13	52.82	172979	87952	8.94%
2026-05-19	56.00	51.48	-4.48	-8.01%	50.36	57.30	235253	124609	12.16%
2026-05-18	54.50	55.96	0.66	1.19%	53.61	56.68	86435	47849	4.47%
2026-05-15	54.22	55.30	0.95	1.75%	54.00	56.60	93141	51451	4.81%
2026-05-14	55.31	54.35	-0.96	-1.74%	53.80	55.88	73057	39947	3.78%