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
2026-05-06	14.82	14.79	0.02	0.14%	14.62	15.00	49315	7334	3.22%
2026-04-30	14.68	14.77	0.01	0.07%	14.35	14.98	38998	5721	2.54%
2026-04-29	14.29	14.76	0.38	2.64%	14.15	14.85	35499	5190	2.32%
2026-04-28	14.37	14.38	-0.08	-0.55%	14.15	14.65	34655	4996	2.26%
2026-04-27	14.23	14.46	0.18	1.26%	14.08	14.50	27744	3976	1.81%
2026-04-24	14.00	14.28	-0.07	-0.49%	14.00	14.46	31979	4555	2.09%
2026-04-23	14.67	14.35	-0.26	-1.78%	14.22	14.77	28651	4122	1.87%
2026-04-22	14.60	14.61	-0.05	-0.34%	14.51	14.79	29882	4380	1.95%
2026-04-21	14.90	14.66	-0.22	-1.48%	14.59	15.00	45808	6753	2.99%
2026-04-20	14.79	14.88	0.09	0.61%	14.33	15.18	70979	10557	4.63%
2026-04-17	14.48	14.79	0.16	1.09%	14.32	15.20	105797	15651	6.90%
2026-04-16	13.41	14.63	1.33	10.00%	13.23	14.63	89900	12826	5.86%
2026-04-15	13.67	13.30	-0.36	-2.64%	13.23	13.69	31810	4291	2.08%
2026-04-14	14.14	13.66	-0.24	-1.73%	13.45	14.14	39552	5405	2.58%
2026-04-13	13.66	13.90	0.25	1.83%	13.46	14.08	49319	6770	3.22%
2026-04-10	12.96	13.65	0.84	6.56%	12.96	13.70	50124	6676	3.27%
2026-04-09	13.06	12.81	-0.25	-1.91%	12.64	13.06	23414	3015	1.53%
2026-04-08	12.87	13.06	0.48	3.82%	12.70	13.15	33438	4346	2.18%
2026-04-07	12.24	12.58	0.47	3.88%	12.05	12.64	35630	4446	2.32%
2026-04-03	12.74	12.11	-0.48	-3.81%	12.01	12.74	31117	3797	2.03%
2026-04-02	12.88	12.59	-0.31	-2.40%	12.38	12.94	42441	5372	2.77%
2026-04-01	13.64	12.90	-0.29	-2.20%	12.70	13.66	56483	7336	3.68%
2026-03-31	13.65	13.19	-0.50	-3.65%	13.19	13.88	40145	5441	2.62%
2026-03-30	13.88	13.69	-0.18	-1.30%	13.54	13.96	42927	5898	2.80%
2026-03-27	13.55	13.87	0.29	2.14%	13.42	13.93	36868	5071	2.41%
2026-03-26	13.93	13.58	-0.32	-2.30%	13.51	14.08	36214	4983	2.36%
2026-03-25	13.79	13.90	0.24	1.76%	13.75	14.10	46472	6469	3.03%
2026-03-24	13.60	13.66	0.70	5.40%	13.03	13.75	72502	9738	4.73%
2026-03-23	13.20	12.96	-0.68	-4.99%	12.92	14.60	89606	12124	5.85%
2026-03-20	14.60	13.64	-0.71	-4.95%	13.60	15.36	68719	9764	4.48%
2026-03-19	15.29	14.35	-0.63	-4.21%	14.22	15.30	62449	9123	4.07%
2026-03-18	14.40	14.98	0.88	6.24%	14.00	15.20	104907	15368	6.84%
2026-03-17	14.46	14.10	-0.39	-2.69%	14.00	14.93	104179	15103	6.80%
2026-03-16	15.36	14.49	-1.02	-6.58%	13.97	15.60	165364	23926	10.79%
2026-03-13	14.00	15.51	1.41	10.00%	13.86	15.51	76061	11428	4.96%
2026-03-12	14.36	14.10	-0.34	-2.35%	14.03	14.52	22008	3130	1.44%
2026-03-11	14.54	14.44	-0.16	-1.10%	14.27	14.75	26207	3784	1.71%
2026-03-10	13.89	14.60	0.71	5.11%	13.89	14.62	27942	4008	1.82%
2026-03-09	13.87	13.89	-0.09	-0.64%	13.57	14.14	29488	4073	1.92%
2026-03-06	13.33	13.98	0.55	4.10%	13.33	14.01	28630	3959	1.87%
2026-03-05	13.36	13.43	0.13	0.98%	13.32	13.75	31064	4205	2.03%
2026-03-04	13.17	13.30	-0.26	-1.92%	13.13	13.57	25958	3456	1.69%
2026-03-03	13.86	13.56	-0.24	-1.74%	13.49	14.10	36697	5046	2.39%
2026-03-02	14.17	13.80	-0.50	-3.50%	13.59	14.28	30520	4250	1.99%
2026-02-27	14.27	14.30	-0.01	-0.07%	14.22	14.40	15371	2198	1.00%
2026-02-26	14.51	14.31	-0.19	-1.31%	14.20	14.62	19540	2804	1.27%
2026-02-25	14.38	14.50	0.16	1.12%	14.25	14.63	17888	2580	1.17%
2026-02-24	14.10	14.34	0.26	1.85%	14.10	14.59	17013	2431	1.11%
2026-02-13	13.99	14.08	0.02	0.14%	13.94	14.27	17896	2530	1.17%
2026-02-12	14.15	14.06	-0.11	-0.78%	13.84	14.25	18350	2582	1.20%
2026-02-11	14.07	14.17	0.12	0.85%	13.94	14.27	17513	2475	1.14%
2026-02-10	14.28	14.05	-0.11	-0.78%	14.00	14.38	23705	3358	1.55%
2026-02-09	13.98	14.16	0.25	1.80%	13.87	14.21	19465	2740	1.27%
2026-02-06	13.80	13.91	0.13	0.94%	13.68	14.10	25604	3566	1.67%
2026-02-05	13.86	13.78	-0.05	-0.36%	13.70	13.98	21881	3032	1.43%
2026-02-04	13.71	13.83	0.12	0.88%	13.59	14.02	25150	3477	1.64%
2026-02-03	13.50	13.71	0.40	3.01%	13.32	13.87	30025	4106	1.96%
2026-02-02	13.48	13.31	-0.13	-0.97%	13.31	14.08	34599	4685	2.26%
2026-01-30	13.07	13.44	0.28	2.13%	13.00	13.55	30006	3984	1.96%
2026-01-29	13.13	13.16	0.06	0.46%	12.91	13.39	22094	2911	1.44%
2026-01-28	13.33	13.10	-0.23	-1.73%	13.03	13.36	22789	3005	1.49%
2026-01-27	13.32	13.33	-0.05	-0.37%	12.78	13.47	31303	4113	2.04%