当前位置: 爱股网 > 股票行情 > 万里股份(600847)股票行情

万里股份(600847)股票行情

万里股份(600847)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

万里股份(600847)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
2026-03-26	13.93	13.58	-0.32	-2.30%	13.51	14.08	36214	4983.27	2.36%
2026-03-25	13.79	13.90	0.24	1.76%	13.75	14.10	46472	6469.21	3.03%
2026-03-24	13.60	13.66	0.70	5.40%	13.03	13.75	72502	9738.81	4.73%
2026-03-23	13.20	12.96	-0.68	-4.99%	12.92	14.60	89606	12124.76	5.85%
2026-03-20	14.60	13.64	-0.71	-4.95%	13.60	15.36	68719	9764.06	4.48%
2026-03-19	15.29	14.35	-0.63	-4.21%	14.22	15.30	62449	9123.02	4.07%
2026-03-18	14.40	14.98	0.88	6.24%	14.00	15.20	104907	15368.90	6.84%
2026-03-17	14.46	14.10	-0.39	-2.69%	14.00	14.93	104179	15103.83	6.80%
2026-03-16	15.36	14.49	-1.02	-6.58%	13.97	15.60	165364	23926.09	10.79%
2026-03-13	14.00	15.51	1.41	10.00%	13.86	15.51	76061	11428.33	4.96%
2026-03-12	14.36	14.10	-0.34	-2.35%	14.03	14.52	22008	3130.90	1.44%
2026-03-11	14.54	14.44	-0.16	-1.10%	14.27	14.75	26207	3784.06	1.71%
2026-03-10	13.89	14.60	0.71	5.11%	13.89	14.62	27942	4008.86	1.82%
2026-03-09	13.87	13.89	-0.09	-0.64%	13.57	14.14	29488	4073.99	1.92%
2026-03-06	13.33	13.98	0.55	4.10%	13.33	14.01	28630	3959.34	1.87%
2026-03-05	13.36	13.43	0.13	0.98%	13.32	13.75	31064	4205.53	2.03%
2026-03-04	13.17	13.30	-0.26	-1.92%	13.13	13.57	25958	3456.27	1.69%
2026-03-03	13.86	13.56	-0.24	-1.74%	13.49	14.10	36697	5046.66	2.39%
2026-03-02	14.17	13.80	-0.50	-3.50%	13.59	14.28	30520	4250.48	1.99%
2026-02-27	14.27	14.30	-0.01	-0.07%	14.22	14.40	15371	2198.27	1.00%
2026-02-26	14.51	14.31	-0.19	-1.31%	14.20	14.62	19540	2804.04	1.27%
2026-02-25	14.38	14.50	0.16	1.12%	14.25	14.63	17888	2580.24	1.17%
2026-02-24	14.10	14.34	0.26	1.85%	14.10	14.59	17013	2431.45	1.11%
2026-02-13	13.99	14.08	0.02	0.14%	13.94	14.27	17896	2530.76	1.17%
2026-02-12	14.15	14.06	-0.11	-0.78%	13.84	14.25	18350	2582.59	1.20%
2026-02-11	14.07	14.17	0.12	0.85%	13.94	14.27	17513	2475.42	1.14%
2026-02-10	14.28	14.05	-0.11	-0.78%	14.00	14.38	23705	3358.28	1.55%
2026-02-09	13.98	14.16	0.25	1.80%	13.87	14.21	19465	2740.23	1.27%
2026-02-06	13.80	13.91	0.13	0.94%	13.68	14.10	25604	3566.20	1.67%
2026-02-05	13.86	13.78	-0.05	-0.36%	13.70	13.98	21881	3032.59	1.43%
2026-02-04	13.71	13.83	0.12	0.88%	13.59	14.02	25150	3477.47	1.64%
2026-02-03	13.50	13.71	0.40	3.01%	13.32	13.87	30025	4106.50	1.96%
2026-02-02	13.48	13.31	-0.13	-0.97%	13.31	14.08	34599	4685.28	2.26%
2026-01-30	13.07	13.44	0.28	2.13%	13.00	13.55	30006	3984.26	1.96%
2026-01-29	13.13	13.16	0.06	0.46%	12.91	13.39	22094	2911.35	1.44%
2026-01-28	13.33	13.10	-0.23	-1.73%	13.03	13.36	22789	3005.13	1.49%
2026-01-27	13.32	13.33	-0.05	-0.37%	12.78	13.47	31303	4113.91	2.04%
2026-01-26	13.62	13.38	-0.22	-1.62%	13.25	13.67	25293	3399.65	1.65%
2026-01-23	13.73	13.60	-0.05	-0.37%	13.48	13.73	18792	2556.64	1.23%
2026-01-22	13.46	13.65	0.19	1.41%	13.23	13.75	27644	3729.52	1.80%
2026-01-21	13.21	13.46	0.26	1.97%	12.93	13.69	51444	6861.59	3.36%
2026-01-20	13.32	13.20	-0.15	-1.12%	13.03	13.51	47461	6290.04	3.10%
2026-01-19	12.88	13.35	0.49	3.81%	12.88	13.54	34728	4617.42	2.27%
2026-01-16	13.23	12.86	-0.24	-1.83%	12.66	13.30	35319	4574.67	2.30%
2026-01-15	12.61	13.10	0.48	3.80%	12.40	13.13	35496	4581.89	2.32%
2026-01-14	12.40	12.62	0.23	1.86%	12.29	12.87	36259	4576.42	2.37%
2026-01-13	12.25	12.39	0.14	1.14%	12.04	12.64	36726	4552.71	2.40%
2026-01-12	12.23	12.25	0.20	1.66%	12.03	12.31	25880	3156.45	1.69%
2026-01-09	12.08	12.05	0.09	0.75%	11.80	12.23	28971	3489.01	1.89%
2026-01-08	11.46	11.96	0.50	4.36%	11.41	12.08	38686	4582.33	2.52%
2026-01-07	11.68	11.46	-0.26	-2.22%	11.42	11.74	21801	2520.39	1.42%
2026-01-06	11.70	11.72	0.05	0.43%	11.57	11.94	27160	3186.32	1.77%
2026-01-05	11.66	11.67	0.05	0.43%	11.52	11.88	31426	3694.82	2.05%
2025-12-31	11.46	11.62	0.18	1.57%	11.26	11.68	19450	2231.02	1.27%
2025-12-30	11.70	11.44	-0.19	-1.63%	11.40	11.72	18108	2083.58	1.18%
2025-12-29	11.56	11.63	0.03	0.26%	11.41	11.71	22631	2616.82	1.48%
2025-12-26	11.77	11.60	-0.16	-1.36%	11.60	11.93	18736	2198.75	1.22%
2025-12-25	11.67	11.76	0.09	0.77%	11.55	11.80	19107	2231.88	1.25%
2025-12-24	11.51	11.67	0.13	1.13%	11.41	11.75	20545	2393.26	1.34%
2025-12-23	11.40	11.54	0.08	0.70%	11.25	11.61	27488	3146.21	1.79%
2025-12-22	11.78	11.46	-0.21	-1.80%	11.43	11.89	32866	3818.86	2.14%
2025-12-19	11.29	11.67	0.38	3.37%	11.28	11.80	26252	3025.84	1.71%
2025-12-18	11.08	11.29	0.18	1.62%	10.97	11.47	26351	2980.11	1.72%
2025-12-17	11.00	11.11	0.02	0.18%	10.81	11.22	22142	2439.34	1.44%
2025-12-16	11.28	11.09	-0.20	-1.77%	11.00	11.38	19959	2220.03	1.30%
2025-12-15	11.05	11.29	0.15	1.35%	11.00	11.45	28635	3221.96	1.87%
2025-12-12	11.32	11.14	-0.19	-1.68%	11.09	11.55	23375	2640.97	1.52%
2025-12-11	11.71	11.33	-0.36	-3.08%	11.26	11.78	31253	3573.20	2.04%
2025-12-10	11.94	11.69	-0.28	-2.34%	11.66	12.00	20457	2420.86	1.33%
2025-12-09	12.22	11.97	-0.21	-1.72%	11.96	12.22	17003	2053.11	1.11%
2025-12-08	12.06	12.18	0.16	1.33%	12.02	12.30	23549	2864.40	1.54%
2025-12-05	11.82	12.02	0.20	1.69%	11.60	12.05	25000	2964.22	1.63%
2025-12-04	11.94	11.82	-0.12	-1.01%	11.71	12.04	24874	2950.33	1.62%
2025-12-03	12.08	11.94	-0.12	-1.00%	11.82	12.25	32729	3910.15	2.14%
2025-12-02	12.26	12.06	-0.20	-1.63%	11.92	12.26	26787	3227.78	1.75%
2025-12-01	12.52	12.26	-0.26	-2.08%	12.18	12.70	26134	3247.73	1.70%
2025-11-28	12.30	12.52	0.23	1.87%	12.14	12.52	15742	1947.03	1.03%
2025-11-27	12.12	12.29	0.23	1.91%	12.07	12.35	22860	2794.82	1.49%
2025-11-26	12.36	12.06	-0.26	-2.11%	12.02	12.54	21493	2636.51	1.40%
2025-11-25	12.09	12.32	0.26	2.16%	12.05	12.47	25858	3189.31	1.69%

上证大盘股票行情在线 K线走势图

万里股份(600847)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58