万里股份 (600847) - 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
2025-09-16	11.39	11.53	0.14	1.23%	11.30	11.59	27909	3202	1.82%
2025-09-15	11.35	11.39	0.05	0.44%	11.25	11.53	26620	3030	1.74%
2025-09-12	11.54	11.34	-0.14	-1.22%	11.20	11.61	25807	2933	1.68%
2025-09-11	11.59	11.48	-0.02	-0.17%	11.30	11.59	31550	3610	2.06%
2025-09-10	11.57	11.50	-0.07	-0.61%	11.32	11.63	30364	3479	1.98%
2025-09-09	11.47	11.57	0.15	1.31%	11.38	11.76	45041	5209	2.94%
2025-09-08	11.49	11.42	0.00	0.00%	11.09	11.57	49314	5583	3.22%
2025-09-05	10.90	11.42	0.54	4.96%	10.83	11.43	60093	6735	3.92%
2025-09-04	10.61	10.88	0.31	2.93%	10.58	11.07	43500	4745	2.84%
2025-09-03	10.90	10.57	-0.34	-3.12%	10.53	10.95	22203	2383	1.45%
2025-09-02	10.95	10.91	0.02	0.18%	10.51	10.99	31906	3423	2.08%
2025-09-01	10.68	10.89	0.23	2.16%	10.68	11.02	35986	3913	2.35%
2025-08-29	10.72	10.66	-0.07	-0.65%	10.61	10.81	33821	3620	2.21%
2025-08-28	11.02	10.73	-0.24	-2.19%	10.35	11.26	56468	6069	3.68%
2025-08-27	11.69	10.97	-0.63	-5.43%	10.97	12.03	60885	6901	3.97%
2025-08-26	11.47	11.60	0.16	1.40%	11.24	11.74	39164	4535	2.55%
2025-08-25	11.61	11.44	-0.12	-1.04%	11.38	11.68	37331	4288	2.44%
2025-08-22	11.80	11.56	-0.21	-1.78%	11.42	11.80	35302	4082	2.30%
2025-08-21	11.74	11.77	0.07	0.60%	11.59	11.83	29064	3409	1.90%
2025-08-20	11.63	11.70	0.10	0.86%	11.48	11.79	31865	3703	2.08%
2025-08-19	11.28	11.60	0.39	3.48%	11.17	11.60	41652	4771	2.72%
2025-08-18	11.49	11.21	-0.04	-0.36%	11.16	11.50	38142	4317	2.49%
2025-08-15	11.39	11.25	-0.08	-0.71%	11.22	11.56	32218	3669	2.10%
2025-08-14	11.80	11.33	-0.38	-3.25%	11.30	11.82	29816	3428	1.95%
2025-08-13	11.83	11.71	-0.08	-0.68%	11.63	11.83	21975	2578	1.43%
2025-08-12	11.89	11.79	-0.08	-0.67%	11.70	11.95	22026	2599	1.44%
2025-08-11	11.78	11.87	0.19	1.63%	11.65	11.96	32711	3868	2.13%
2025-08-08	11.72	11.68	0.10	0.86%	11.43	11.72	26391	3052	1.72%
2025-08-07	11.66	11.58	-0.09	-0.77%	11.56	11.69	26250	3049	1.71%
2025-08-06	11.63	11.67	0.07	0.60%	11.52	11.68	24045	2793	1.57%
2025-08-05	11.49	11.60	0.17	1.49%	11.45	11.60	26757	3085	1.75%
2025-08-04	11.45	11.43	0.07	0.62%	11.30	11.51	26879	3071	1.75%
2025-08-01	11.11	11.36	0.28	2.53%	11.09	11.40	38259	4329	2.50%
2025-07-31	11.23	11.08	-0.16	-1.42%	11.02	11.39	25349	2833	1.65%
2025-07-30	11.34	11.24	-0.10	-0.88%	11.03	11.40	25656	2876	1.67%
2025-07-29	11.48	11.34	-0.12	-1.05%	11.23	11.49	20857	2364	1.36%
2025-07-28	11.34	11.46	0.25	2.23%	11.24	11.46	29176	3312	1.90%
2025-07-25	11.23	11.21	0.00	0.00%	11.07	11.28	25016	2800	1.63%
2025-07-24	10.97	11.21	0.25	2.28%	10.97	11.23	33318	3716	2.17%
2025-07-23	11.24	10.96	-0.29	-2.58%	10.95	11.24	36207	4005	2.36%
2025-07-22	11.30	11.25	-0.05	-0.44%	11.13	11.34	38624	4337	2.52%
2025-07-21	11.14	11.30	0.27	2.45%	11.07	11.31	46783	5261	3.05%
2025-07-18	11.11	11.03	-0.06	-0.54%	11.00	11.15	31596	3495	2.06%
2025-07-17	11.06	11.09	0.03	0.27%	11.03	11.20	37391	4153	2.44%
2025-07-16	10.90	11.06	0.16	1.47%	10.81	11.06	31866	3503	2.08%
2025-07-15	11.00	10.90	-0.20	-1.80%	10.70	11.05	48780	5309	3.18%
2025-07-14	10.95	11.10	0.20	1.83%	10.90	11.10	51151	5639	3.34%
2025-07-11	10.95	10.90	0.01	0.09%	10.70	10.96	49848	5401	3.25%
2025-07-10	11.07	10.89	-0.16	-1.45%	10.83	11.12	61289	6689	4.00%
2025-07-09	11.29	11.05	-0.26	-2.30%	10.97	11.36	98954	10952	6.46%
2025-07-08	11.53	11.31	-0.21	-1.82%	11.22	11.68	105655	11972	6.89%
2025-07-07	11.22	11.52	-0.43	-3.60%	11.22	11.70	160016	18361	10.44%
2025-07-04	13.06	11.95	-0.40	-3.24%	11.71	13.49	288680	36494	18.83%
2025-07-03	11.00	12.35	1.12	9.97%	10.79	12.35	181372	20971	11.83%
2025-07-02	10.90	11.23	0.28	2.56%	10.90	12.05	154677	17817	10.09%
2025-07-01	10.95	10.95	-0.05	-0.45%	10.81	11.04	37541	4099	2.45%
2025-06-30	10.80	11.00	0.25	2.33%	10.65	11.15	46799	5122	3.05%
2025-06-27	10.51	10.75	0.17	1.61%	10.51	10.83	33043	3525	2.16%
2025-06-26	10.58	10.58	0.16	1.54%	10.32	10.74	34815	3675	2.27%
2025-06-25	10.40	10.42	0.02	0.19%	10.34	10.59	34318	3584	2.24%
2025-06-24	9.99	10.40	0.47	4.73%	9.95	10.43	35581	3648	2.32%
2025-06-23	9.62	9.93	0.28	2.90%	9.48	9.95	35110	3449	2.29%
2025-06-20	9.70	9.65	-0.02	-0.21%	9.52	9.92	25012	2430	1.63%
2025-06-19	9.88	9.67	-0.21	-2.13%	9.59	9.99	27670	2706	1.81%
2025-06-18	10.03	9.88	-0.14	-1.40%	9.76	10.20	24358	2406	1.59%
2025-06-17	10.26	10.02	-0.11	-1.09%	9.92	10.26	27276	2752	1.78%
2025-06-16	9.91	10.13	0.12	1.20%	9.90	10.27	22583	2283	1.47%
2025-06-13	10.15	10.01	-0.23	-2.25%	9.90	10.25	25074	2514	1.64%
2025-06-12	10.28	10.24	-0.08	-0.78%	10.14	10.38	21508	2199	1.40%
2025-06-11	10.31	10.32	0.01	0.10%	10.28	10.49	20543	2135	1.34%
2025-06-10	10.42	10.31	-0.11	-1.06%	10.12	10.55	25121	2600	1.64%
2025-06-09	10.35	10.42	0.07	0.68%	10.31	10.50	22684	2359	1.48%