万里石(002785)股票行情
万里石(002785)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 42.15 | 45.62 | 4.15 | 10.01% | 41.46 | 45.62 | 195591 | 87235.35 | 10.11% |
| 2026-02-02 | 42.60 | 41.47 | -1.99 | -4.58% | 41.20 | 43.41 | 129833 | 54557.68 | 6.71% |
| 2026-01-30 | 43.85 | 43.46 | -1.04 | -2.34% | 42.48 | 44.99 | 97516 | 42250.70 | 5.04% |
| 2026-01-29 | 43.00 | 44.50 | 1.11 | 2.56% | 42.84 | 47.19 | 170079 | 76530.32 | 8.79% |
| 2026-01-28 | 44.36 | 43.39 | -0.85 | -1.92% | 42.32 | 44.99 | 116395 | 50374.74 | 6.02% |
| 2026-01-27 | 43.94 | 44.24 | 0.26 | 0.59% | 42.02 | 44.32 | 124039 | 53557.74 | 6.41% |
| 2026-01-26 | 45.20 | 43.98 | -0.65 | -1.46% | 42.94 | 45.22 | 161689 | 70914.41 | 8.36% |
| 2026-01-23 | 44.00 | 44.63 | 1.58 | 3.67% | 42.00 | 44.98 | 269502 | 117782.86 | 13.93% |
| 2026-01-22 | 39.86 | 43.05 | 3.89 | 9.93% | 39.60 | 43.08 | 302538 | 128789.12 | 15.64% |
| 2026-01-21 | 38.03 | 39.16 | 0.77 | 2.01% | 37.51 | 39.26 | 80508 | 31031.47 | 4.16% |
| 2026-01-20 | 39.29 | 38.39 | -0.96 | -2.44% | 38.16 | 39.31 | 88046 | 34015.30 | 4.55% |
| 2026-01-19 | 37.37 | 39.35 | 2.00 | 5.35% | 37.37 | 39.50 | 173953 | 67639.56 | 8.99% |
| 2026-01-16 | 37.37 | 37.35 | -0.02 | -0.05% | 37.05 | 37.94 | 69825 | 26184.81 | 3.61% |
| 2026-01-15 | 37.57 | 37.37 | -0.06 | -0.16% | 36.91 | 38.88 | 88989 | 33576.10 | 4.60% |
| 2026-01-14 | 37.04 | 37.43 | 0.32 | 0.86% | 36.71 | 37.86 | 100674 | 37510.14 | 5.20% |
| 2026-01-13 | 37.30 | 37.11 | -0.09 | -0.24% | 36.10 | 37.80 | 90786 | 33560.91 | 4.69% |
| 2026-01-12 | 37.16 | 37.20 | 0.50 | 1.36% | 36.47 | 37.88 | 124849 | 46441.21 | 6.45% |
| 2026-01-09 | 35.88 | 36.70 | 0.80 | 2.23% | 35.71 | 37.22 | 114032 | 41839.70 | 5.89% |
| 2026-01-08 | 35.57 | 35.90 | 0.34 | 0.96% | 35.51 | 36.67 | 59518 | 21434.35 | 3.08% |
| 2026-01-07 | 35.98 | 35.56 | -0.55 | -1.52% | 35.50 | 36.13 | 70482 | 25202.56 | 3.64% |
| 2026-01-06 | 36.24 | 36.11 | -0.17 | -0.47% | 35.66 | 36.57 | 70734 | 25486.51 | 3.66% |
| 2026-01-05 | 35.32 | 36.28 | 0.96 | 2.72% | 35.00 | 36.54 | 88319 | 31649.58 | 4.56% |
| 2025-12-31 | 36.90 | 35.32 | -1.68 | -4.54% | 34.87 | 36.90 | 101994 | 36316.89 | 5.27% |
| 2025-12-30 | 35.71 | 37.00 | 1.31 | 3.67% | 35.38 | 37.30 | 85798 | 31504.22 | 4.43% |
| 2025-12-29 | 36.38 | 35.69 | -0.45 | -1.25% | 35.60 | 36.98 | 57460 | 20779.16 | 2.97% |
| 2025-12-26 | 35.50 | 36.14 | 0.84 | 2.38% | 35.04 | 36.45 | 77755 | 27830.89 | 4.02% |
| 2025-12-25 | 33.80 | 35.30 | 1.46 | 4.31% | 33.57 | 35.58 | 87398 | 30421.30 | 4.52% |
| 2025-12-24 | 33.48 | 33.84 | 0.36 | 1.08% | 33.30 | 34.72 | 59032 | 20119.91 | 3.05% |
| 2025-12-23 | 33.85 | 33.48 | -0.33 | -0.98% | 33.36 | 34.05 | 34783 | 11693.89 | 1.80% |
| 2025-12-22 | 33.70 | 33.81 | 0.11 | 0.33% | 33.33 | 33.98 | 34560 | 11655.66 | 1.79% |
| 2025-12-19 | 33.99 | 33.70 | -0.29 | -0.85% | 33.35 | 34.30 | 49644 | 16730.34 | 2.57% |
| 2025-12-18 | 35.10 | 33.99 | -1.17 | -3.33% | 33.98 | 35.50 | 58424 | 20258.98 | 3.02% |
| 2025-12-17 | 35.57 | 35.16 | 0.03 | 0.09% | 34.47 | 35.60 | 41240 | 14401.82 | 2.13% |
| 2025-12-16 | 36.06 | 35.13 | -1.31 | -3.59% | 34.88 | 36.54 | 54606 | 19439.30 | 2.82% |
| 2025-12-15 | 35.11 | 36.44 | 1.11 | 3.14% | 34.78 | 37.55 | 104023 | 37755.97 | 5.38% |
| 2025-12-12 | 35.30 | 35.33 | -0.26 | -0.73% | 35.03 | 35.80 | 38505 | 13658.50 | 1.99% |
| 2025-12-11 | 35.79 | 35.59 | -0.11 | -0.31% | 35.50 | 36.38 | 49478 | 17757.75 | 2.56% |
| 2025-12-10 | 36.49 | 35.70 | -0.69 | -1.90% | 35.40 | 36.60 | 51137 | 18335.76 | 2.64% |
| 2025-12-09 | 36.89 | 36.39 | -0.59 | -1.60% | 36.12 | 37.10 | 52800 | 19298.21 | 2.73% |
| 2025-12-08 | 37.40 | 36.98 | -0.57 | -1.52% | 36.68 | 37.50 | 59852 | 22105.41 | 3.09% |
| 2025-12-05 | 36.51 | 37.55 | 0.80 | 2.18% | 35.65 | 37.76 | 69424 | 25624.50 | 3.59% |
| 2025-12-04 | 36.98 | 36.75 | -0.26 | -0.70% | 36.21 | 37.81 | 65037 | 24031.37 | 3.36% |
| 2025-12-03 | 38.60 | 37.01 | -1.54 | -3.99% | 36.85 | 39.30 | 123902 | 46356.21 | 6.40% |
| 2025-12-02 | 37.02 | 38.55 | 1.75 | 4.76% | 36.80 | 39.15 | 128264 | 49069.11 | 6.63% |
| 2025-12-01 | 37.86 | 36.80 | -1.37 | -3.59% | 35.50 | 38.01 | 114996 | 42209.00 | 5.94% |
| 2025-11-28 | 36.93 | 38.17 | 1.25 | 3.39% | 36.69 | 38.37 | 69020 | 25920.36 | 3.57% |
| 2025-11-27 | 37.58 | 36.92 | -0.81 | -2.15% | 36.92 | 38.23 | 66264 | 24906.19 | 3.42% |
| 2025-11-26 | 36.88 | 37.73 | 0.88 | 2.39% | 36.36 | 38.90 | 118082 | 44736.32 | 6.10% |
| 2025-11-25 | 34.89 | 36.85 | 2.13 | 6.13% | 34.89 | 37.22 | 102707 | 37344.41 | 5.31% |
| 2025-11-24 | 36.95 | 34.72 | -2.22 | -6.01% | 34.00 | 37.50 | 129385 | 45570.08 | 6.69% |
| 2025-11-21 | 39.00 | 36.94 | -2.49 | -6.31% | 35.52 | 39.00 | 151217 | 55988.20 | 7.82% |
| 2025-11-20 | 38.28 | 39.43 | 1.15 | 3.00% | 38.24 | 39.94 | 116479 | 45683.93 | 6.02% |
| 2025-11-19 | 37.63 | 38.28 | 0.76 | 2.03% | 37.22 | 39.08 | 92132 | 35125.41 | 4.76% |
| 2025-11-18 | 38.80 | 37.52 | -1.28 | -3.30% | 37.29 | 39.18 | 101683 | 38606.38 | 5.26% |
| 2025-11-17 | 39.86 | 38.80 | -1.06 | -2.66% | 38.45 | 40.65 | 147690 | 58195.26 | 7.63% |
| 2025-11-14 | 38.95 | 39.86 | 1.06 | 2.73% | 38.46 | 40.70 | 161079 | 63602.45 | 8.32% |
| 2025-11-13 | 39.11 | 38.80 | 0.13 | 0.34% | 37.82 | 40.90 | 178056 | 69715.51 | 9.20% |
| 2025-11-12 | 38.19 | 38.67 | 0.67 | 1.76% | 37.70 | 38.80 | 104749 | 40136.49 | 5.41% |
| 2025-11-11 | 36.67 | 38.00 | 1.62 | 4.45% | 36.18 | 38.78 | 137358 | 52078.79 | 7.10% |
| 2025-11-10 | 35.78 | 36.38 | 0.48 | 1.34% | 35.30 | 36.88 | 89572 | 32373.70 | 4.63% |
| 2025-11-07 | 35.95 | 35.90 | 0.52 | 1.47% | 34.78 | 36.47 | 89986 | 32012.68 | 4.65% |
| 2025-11-06 | 34.53 | 35.38 | 0.65 | 1.87% | 34.53 | 35.80 | 56755 | 19938.85 | 2.93% |
| 2025-11-05 | 34.96 | 34.73 | -0.58 | -1.64% | 34.31 | 35.35 | 65481 | 22720.15 | 3.38% |
| 2025-11-04 | 36.08 | 35.31 | -0.85 | -2.35% | 35.00 | 36.10 | 78254 | 27716.39 | 4.04% |
| 2025-11-03 | 36.60 | 36.16 | -0.52 | -1.42% | 35.81 | 37.09 | 77876 | 28201.41 | 4.02% |
| 2025-10-31 | 36.50 | 36.68 | 0.32 | 0.88% | 35.66 | 37.36 | 88579 | 32498.13 | 4.58% |
| 2025-10-30 | 36.81 | 36.36 | -1.34 | -3.55% | 36.01 | 37.48 | 112254 | 40995.07 | 5.80% |
| 2025-10-29 | 36.00 | 37.70 | 2.61 | 7.44% | 35.09 | 38.60 | 200602 | 74256.42 | 10.37% |
| 2025-10-28 | 35.62 | 35.09 | -0.71 | -1.98% | 34.33 | 36.30 | 94782 | 33222.93 | 4.90% |
| 2025-10-27 | 33.99 | 35.80 | 1.77 | 5.20% | 33.99 | 36.79 | 149123 | 53343.59 | 7.71% |
| 2025-10-24 | 35.38 | 34.03 | -0.23 | -0.67% | 33.58 | 35.53 | 93515 | 31897.83 | 4.83% |
| 2025-10-23 | 34.25 | 34.26 | -0.24 | -0.70% | 33.59 | 34.49 | 60058 | 20393.22 | 3.10% |
| 2025-10-22 | 34.84 | 34.50 | -0.26 | -0.75% | 34.12 | 34.84 | 49077 | 16889.25 | 2.54% |
| 2025-10-21 | 34.60 | 34.76 | 0.14 | 0.40% | 33.80 | 34.89 | 77309 | 26586.34 | 4.00% |
| 2025-10-20 | 35.30 | 34.62 | 0.04 | 0.12% | 34.37 | 35.49 | 55529 | 19331.02 | 2.87% |
| 2025-10-17 | 36.00 | 34.58 | -1.52 | -4.21% | 34.34 | 36.36 | 89400 | 31393.64 | 4.62% |
| 2025-10-16 | 36.49 | 36.10 | -0.41 | -1.12% | 35.36 | 36.84 | 105237 | 37814.83 | 5.44% |
| 2025-10-15 | 36.00 | 36.51 | 0.07 | 0.19% | 35.88 | 37.65 | 119220 | 43796.69 | 6.16% |
| 2025-10-14 | 39.51 | 36.44 | -1.80 | -4.71% | 36.26 | 40.00 | 232994 | 87843.66 | 12.04% |
| 2025-10-13 | 37.13 | 38.24 | 0.83 | 2.22% | 36.99 | 39.08 | 194152 | 74315.96 | 10.03% |
深证大盘股票行情在线 K线走势图
万里石(002785)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
