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
2026-06-25	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%
2026-05-13	54.51	55.31	-0.15	-0.27%	53.60	56.00	100846	55259	5.21%
2026-05-12	56.33	55.46	-1.04	-1.84%	54.50	56.94	91902	50759	4.75%
2026-05-11	53.24	56.50	3.35	6.30%	53.15	57.25	135231	75038	6.99%
2026-05-08	53.53	53.15	-0.47	-0.88%	52.55	53.98	116237	61898	6.01%
2026-05-07	53.00	53.62	1.03	1.96%	51.51	54.89	138566	74368	7.16%
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%