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
2025-10-31	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%
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%