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
2026-03-20	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%
2026-01-26	13.62	13.38	-0.22	-1.62%	13.25	13.67	25293	3399	1.65%
2026-01-23	13.73	13.60	-0.05	-0.37%	13.48	13.73	18792	2556	1.23%
2026-01-22	13.46	13.65	0.19	1.41%	13.23	13.75	27644	3729	1.80%
2026-01-21	13.21	13.46	0.26	1.97%	12.93	13.69	51444	6861	3.36%
2026-01-20	13.32	13.20	-0.15	-1.12%	13.03	13.51	47461	6290	3.10%
2026-01-19	12.88	13.35	0.49	3.81%	12.88	13.54	34728	4617	2.27%
2026-01-16	13.23	12.86	-0.24	-1.83%	12.66	13.30	35319	4574	2.30%
2026-01-15	12.61	13.10	0.48	3.80%	12.40	13.13	35496	4581	2.32%
2026-01-14	12.40	12.62	0.23	1.86%	12.29	12.87	36259	4576	2.37%
2026-01-13	12.25	12.39	0.14	1.14%	12.04	12.64	36726	4552	2.40%
2026-01-12	12.23	12.25	0.20	1.66%	12.03	12.31	25880	3156	1.69%
2026-01-09	12.08	12.05	0.09	0.75%	11.80	12.23	28971	3489	1.89%
2026-01-08	11.46	11.96	0.50	4.36%	11.41	12.08	38686	4582	2.52%
2026-01-07	11.68	11.46	-0.26	-2.22%	11.42	11.74	21801	2520	1.42%
2026-01-06	11.70	11.72	0.05	0.43%	11.57	11.94	27160	3186	1.77%
2026-01-05	11.66	11.67	0.05	0.43%	11.52	11.88	31426	3694	2.05%
2025-12-31	11.46	11.62	0.18	1.57%	11.26	11.68	19450	2231	1.27%
2025-12-30	11.70	11.44	-0.19	-1.63%	11.40	11.72	18108	2083	1.18%
2025-12-29	11.56	11.63	0.03	0.26%	11.41	11.71	22631	2616	1.48%
2025-12-26	11.77	11.60	-0.16	-1.36%	11.60	11.93	18736	2198	1.22%
2025-12-25	11.67	11.76	0.09	0.77%	11.55	11.80	19107	2231	1.25%
2025-12-24	11.51	11.67	0.13	1.13%	11.41	11.75	20545	2393	1.34%
2025-12-23	11.40	11.54	0.08	0.70%	11.25	11.61	27488	3146	1.79%
2025-12-22	11.78	11.46	-0.21	-1.80%	11.43	11.89	32866	3818	2.14%
2025-12-19	11.29	11.67	0.38	3.37%	11.28	11.80	26252	3025	1.71%
2025-12-18	11.08	11.29	0.18	1.62%	10.97	11.47	26351	2980	1.72%
2025-12-17	11.00	11.11	0.02	0.18%	10.81	11.22	22142	2439	1.44%
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%