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
2025-12-16	11.28	11.09	-0.20	-1.77%	11.00	11.38	19959	2220	1.30%
2025-12-15	11.05	11.29	0.15	1.35%	11.00	11.45	28635	3221	1.87%
2025-12-12	11.32	11.14	-0.19	-1.68%	11.09	11.55	23375	2640	1.52%
2025-12-11	11.71	11.33	-0.36	-3.08%	11.26	11.78	31253	3573	2.04%
2025-12-10	11.94	11.69	-0.28	-2.34%	11.66	12.00	20457	2420	1.33%
2025-12-09	12.22	11.97	-0.21	-1.72%	11.96	12.22	17003	2053	1.11%
2025-12-08	12.06	12.18	0.16	1.33%	12.02	12.30	23549	2864	1.54%
2025-12-05	11.82	12.02	0.20	1.69%	11.60	12.05	25000	2964	1.63%
2025-12-04	11.94	11.82	-0.12	-1.01%	11.71	12.04	24874	2950	1.62%
2025-12-03	12.08	11.94	-0.12	-1.00%	11.82	12.25	32729	3910	2.14%
2025-12-02	12.26	12.06	-0.20	-1.63%	11.92	12.26	26787	3227	1.75%
2025-12-01	12.52	12.26	-0.26	-2.08%	12.18	12.70	26134	3247	1.70%
2025-11-28	12.30	12.52	0.23	1.87%	12.14	12.52	15742	1947	1.03%
2025-11-27	12.12	12.29	0.23	1.91%	12.07	12.35	22860	2794	1.49%
2025-11-26	12.36	12.06	-0.26	-2.11%	12.02	12.54	21493	2636	1.40%
2025-11-25	12.09	12.32	0.26	2.16%	12.05	12.47	25858	3189	1.69%
2025-11-24	11.86	12.06	0.20	1.69%	11.80	12.24	35849	4291	2.34%
2025-11-21	12.52	11.86	-0.72	-5.72%	11.66	12.64	39696	4786	2.59%
2025-11-20	12.70	12.58	-0.12	-0.94%	12.38	13.00	41064	5185	2.68%
2025-11-19	13.38	12.70	-0.63	-4.73%	12.51	13.38	48750	6257	3.18%
2025-11-18	13.41	13.33	0.07	0.53%	13.10	13.41	27560	3647	1.80%
2025-11-17	13.50	13.26	-0.16	-1.19%	13.26	13.58	30221	4046	1.97%
2025-11-14	12.84	13.42	0.22	1.67%	12.84	13.62	36391	4857	2.37%
2025-11-13	12.96	13.20	0.22	1.69%	12.84	13.26	34788	4558	2.27%
2025-11-12	13.08	12.98	-0.19	-1.44%	12.90	13.31	29080	3798	1.90%
2025-11-11	13.04	13.17	0.19	1.46%	12.97	13.25	32339	4248	2.11%
2025-11-10	13.13	12.98	0.09	0.70%	12.80	13.19	28208	3652	1.84%
2025-11-07	12.90	12.89	-0.01	-0.08%	12.70	12.92	25235	3240	1.65%
2025-11-06	12.73	12.90	0.28	2.22%	12.61	12.92	43495	5563	2.84%
2025-11-05	12.52	12.62	0.11	0.88%	12.45	12.69	33210	4177	2.17%
2025-11-04	12.64	12.51	0.03	0.24%	12.40	12.64	27337	3417	1.78%
2025-11-03	12.62	12.48	-0.07	-0.56%	12.41	12.62	35509	4436	2.32%
2025-10-31	12.35	12.55	0.09	0.72%	12.35	12.72	54599	6869	3.56%
2025-10-30	12.68	12.46	-0.03	-0.24%	12.31	12.72	61875	7731	4.04%
2025-10-29	12.24	12.49	0.35	2.88%	12.18	13.34	80394	10042	5.24%
2025-10-28	12.09	12.14	0.12	1.00%	11.97	12.21	21625	2612	1.41%
2025-10-27	12.11	12.02	0.09	0.75%	11.83	12.20	30926	3718	2.02%
2025-10-24	11.85	11.93	0.15	1.27%	11.76	11.94	25973	3079	1.69%
2025-10-23	11.67	11.78	0.03	0.26%	11.56	11.82	29917	3496	1.95%
2025-10-22	11.63	11.75	0.10	0.86%	11.55	11.77	25891	3025	1.69%
2025-10-21	11.35	11.65	0.30	2.64%	11.25	11.69	34857	4005	2.27%
2025-10-20	11.36	11.35	0.20	1.79%	11.21	11.38	24846	2805	1.62%
2025-10-17	11.37	11.15	-0.14	-1.24%	10.99	11.37	31498	3522	2.05%
2025-10-16	11.40	11.29	-0.11	-0.96%	11.24	11.49	21774	2464	1.42%
2025-10-15	11.24	11.40	0.20	1.79%	11.15	11.61	39574	4507	2.58%
2025-10-14	11.30	11.20	-0.04	-0.36%	11.11	11.43	24304	2739	1.59%
2025-10-13	10.90	11.24	-0.01	-0.09%	10.45	11.30	33675	3734	2.20%
2025-10-10	11.23	11.25	0.03	0.27%	11.11	11.41	26135	2942	1.70%
2025-10-09	11.40	11.22	-0.18	-1.58%	11.20	11.51	37808	4292	2.47%
2025-09-30	11.23	11.40	0.17	1.51%	11.11	11.75	42373	4864	2.76%
2025-09-29	11.02	11.23	0.28	2.56%	10.79	11.29	32877	3659	2.14%
2025-09-26	10.80	10.95	0.13	1.20%	10.71	11.12	24280	2656	1.58%
2025-09-25	10.91	10.82	-0.12	-1.10%	10.78	11.19	30413	3339	1.98%
2025-09-24	10.62	10.94	0.29	2.72%	10.52	10.98	30915	3341	2.02%
2025-09-23	11.03	10.65	-0.33	-3.01%	10.14	11.05	45458	4780	2.97%
2025-09-22	11.09	10.98	-0.12	-1.08%	10.81	11.14	21474	2355	1.40%
2025-09-19	11.49	11.10	-0.15	-1.33%	10.94	11.49	26090	2897	1.70%
2025-09-18	11.53	11.25	-0.23	-2.00%	11.10	11.53	36887	4176	2.41%
2025-09-17	11.57	11.48	-0.05	-0.43%	11.41	11.68	29271	3375	1.91%
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%