万里石（002785）历史行情

以下为万里石近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	34.300	34.340	34.880	33.000	-0.070	-0.203%	4.75万	0.00亿	0.000%
2026-10-08	33.990	34.410	36.100	33.980	0.500	1.474%	5.44万	0.00亿	0.000%
2026-10-07	35.150	33.910	35.550	33.580	-1.020	-2.920%	638.55万	2.18亿	3.287%
2026-10-06	35.150	33.910	35.550	33.580	-1.020	-2.920%	638.55万	2.18亿	3.287%
2026-10-05	35.150	33.910	35.550	33.580	-1.020	-2.920%	638.55万	2.18亿	3.287%
2026-10-02	35.150	33.910	35.550	33.580	-1.020	-2.920%	638.55万	2.18亿	3.287%
2026-10-01	35.150	33.910	35.550	33.580	-1.020	-2.920%	638.55万	2.18亿	3.287%
2026-09-30	35.150	33.910	35.550	33.580	-1.020	-2.920%	6.39万	0.00亿	0.000%
2026-09-29	35.500	34.930	36.000	34.100	-1.970	-5.339%	8.89万	0.00亿	0.000%
2026-09-28	39.810	36.900	39.980	36.900	-4.100	-10.000%	7.95万	0.00亿	0.000%
2026-09-27	40.270	41.000	41.830	38.500	1.520	3.850%	1,400.53万	5.62亿	7.209%
2026-09-24	40.270	41.000	41.830	38.500	1.520	3.850%	14.01万	0.00亿	0.000%
2026-09-23	41.540	39.480	41.540	39.000	-2.060	-4.959%	10.52万	0.00亿	0.000%
2026-09-22	42.660	41.540	43.100	41.210	-0.660	-1.564%	9.44万	0.00亿	0.000%
2026-09-21	40.960	42.200	42.420	39.860	2.810	7.134%	12.98万	0.00亿	0.000%
2026-09-18	37.010	39.390	39.470	36.810	2.480	6.719%	9.89万	0.00亿	0.000%
2026-09-17	36.550	36.910	37.500	35.500	0.350	0.957%	6.17万	0.00亿	0.000%
2026-09-16	35.500	36.560	36.980	35.250	0.910	2.553%	5.49万	0.00亿	0.000%
2026-09-15	36.500	35.650	36.500	35.470	-0.550	-1.519%	3.36万	0.00亿	0.000%
2026-09-14	36.050	36.200	36.560	35.300	0.370	1.033%	3.75万	0.00亿	0.000%
2026-09-11	35.380	35.830	36.400	35.170	-0.090	-0.251%	5.02万	0.00亿	0.000%
2026-09-10	35.710	35.920	36.900	35.050	0.090	0.251%	5.34万	0.00亿	0.000%
2026-09-09	36.590	35.830	37.260	35.000	-0.820	-2.237%	6.01万	0.00亿	0.000%
2026-09-08	36.430	36.650	37.300	35.770	0.190	0.521%	4.16万	0.00亿	0.000%
2026-09-07	35.610	36.460	36.480	34.880	1.410	4.023%	6.30万	0.00亿	0.000%
2026-09-04	37.950	35.050	37.950	34.900	-2.170	-5.830%	10.48万	0.00亿	0.000%
2026-09-03	36.680	37.220	38.280	36.480	0.510	1.389%	9.01万	0.00亿	0.000%
2026-09-02	34.160	36.710	36.850	33.720	2.550	7.465%	13.70万	0.00亿	0.000%
2026-09-01	32.000	34.160	34.480	31.600	2.150	6.717%	15.79万	0.00亿	0.000%
2026-08-31	32.010	32.010	32.860	32.010	-3.560	-10.008%	13.85万	0.00亿	0.000%
2026-08-28	34.800	35.570	36.480	34.800	0.750	2.154%	7.88万	0.00亿	0.000%
2026-08-27	33.330	34.820	35.400	33.270	1.340	4.002%	6.44万	0.00亿	0.000%
2026-08-26	34.480	33.480	34.700	32.900	-0.660	-1.933%	3.98万	0.00亿	0.000%
2026-08-25	34.360	34.140	34.490	33.300	-0.220	-0.640%	4.95万	0.00亿	0.000%
2026-08-24	33.000	34.360	35.480	32.900	1.780	5.463%	9.94万	0.00亿	0.000%
2026-08-21	32.500	32.580	32.870	31.810	0.080	0.246%	3.68万	0.00亿	0.000%
2026-08-20	32.520	32.500	32.980	32.420	0.100	0.309%	2.91万	0.00亿	0.000%
2026-08-19	34.660	32.400	34.660	32.280	-2.590	-7.402%	5.44万	0.00亿	0.000%
2026-08-18	35.500	34.990	35.600	34.770	-0.550	-1.548%	3.17万	0.00亿	0.000%
2026-08-17	34.890	35.540	35.750	34.310	0.610	1.746%	4.86万	0.00亿	0.000%
2026-08-14	33.660	34.930	35.050	33.660	1.100	3.252%	4.66万	0.00亿	0.000%
2026-08-13	35.160	33.830	35.160	33.760	-0.920	-2.647%	4.61万	0.00亿	0.000%
2026-08-12	34.560	34.750	35.160	34.060	0.030	0.086%	3.27万	0.00亿	0.000%
2026-08-11	35.200	34.720	35.300	34.360	-0.670	-1.893%	4.54万	0.00亿	0.000%
2026-08-10	34.580	35.390	35.700	34.510	0.860	2.491%	5.21万	0.00亿	0.000%
2026-08-07	34.500	34.530	34.870	33.600	0.010	0.029%	4.09万	0.00亿	0.000%
2026-08-06	34.260	34.520	34.980	33.880	0.290	0.847%	5.47万	0.00亿	0.000%
2026-08-05	34.000	34.230	34.950	33.990	0.250	0.736%	5.09万	0.00亿	0.000%
2026-08-04	32.770	33.980	34.090	32.100	1.210	3.692%	5.40万	0.00亿	0.000%
2026-08-03	32.270	32.770	33.670	32.270	0.500	1.549%	4.94万	0.00亿	0.000%
2026-07-31	31.010	32.270	32.980	31.000	1.490	4.841%	6.28万	0.00亿	0.000%
2026-07-30	32.910	30.780	33.000	30.680	-2.220	-6.727%	5.13万	0.00亿	0.000%
2026-07-29	33.300	33.000	33.610	32.130	-0.250	-0.752%	4.57万	0.00亿	0.000%
2026-07-28	33.600	33.250	34.400	32.780	-0.640	-1.888%	5.05万	0.00亿	0.000%
2026-07-27	32.200	33.890	33.980	31.850	1.790	5.576%	5.95万	0.00亿	0.000%
2026-07-24	32.850	32.100	33.100	31.890	-0.750	-2.283%	3.17万	0.00亿	0.000%
2026-07-23	32.300	32.850	32.880	32.080	0.420	1.295%	3.71万	0.00亿	0.000%
2026-07-22	32.380	32.430	33.000	31.800	0.050	0.154%	5.85万	0.00亿	0.000%
2026-07-21	35.090	32.380	35.090	31.190	-2.280	-6.578%	11.01万	0.00亿	0.000%
2026-07-20	37.270	34.660	38.470	33.380	-2.290	-6.198%	9.04万	0.00亿	0.000%
2026-07-17	38.500	36.950	38.750	36.140	-1.750	-4.522%	6.32万	0.00亿	0.000%
2026-07-16	38.280	38.700	40.490	37.860	0.930	2.462%	7.10万	0.00亿	0.000%
2026-07-15	38.310	37.770	39.900	37.440	-1.020	-2.630%	6.42万	0.00亿	0.000%
2026-07-14	37.170	38.790	38.950	36.300	1.620	4.358%	7.49万	0.00亿	0.000%
2026-07-13	36.250	37.170	37.800	34.600	0.740	2.031%	10.25万	0.00亿	0.000%
2026-07-10	36.550	36.430	37.890	36.430	-0.490	-1.327%	6.52万	0.00亿	0.000%
2026-07-09	38.200	36.920	38.400	34.760	-1.120	-2.944%	12.73万	0.00亿	0.000%
2026-07-08	40.880	38.040	40.980	37.770	-2.770	-6.788%	8.05万	0.00亿	0.000%
2026-07-07	42.700	40.810	42.800	40.520	-1.240	-2.949%	8.07万	0.00亿	0.000%
2026-07-06	44.140	42.050	45.450	42.000	-2.180	-4.929%	6.21万	0.00亿	0.000%
2026-07-03	44.520	44.230	45.000	43.200	0.490	1.120%	5.68万	0.00亿	0.000%
2026-07-02	45.760	43.740	46.790	43.680	-2.040	-4.456%	10.00万	0.00亿	0.000%
2026-07-01	44.460	45.780	46.350	43.900	1.470	3.318%	7.81万	0.00亿	0.000%
2026-06-30	43.090	44.310	45.000	42.660	1.660	3.892%	9.59万	0.00亿	0.000%
2026-06-29	43.200	42.650	43.750	40.460	-0.420	-0.975%	10.99万	0.00亿	0.000%
2026-06-26	44.500	43.070	44.500	42.850	-1.430	-3.213%	8.25万	0.00亿	0.000%
2026-06-25	43.010	44.500	45.650	42.320	1.060	2.440%	12.84万	0.00亿	0.000%
2026-06-24	43.060	43.440	47.700	42.800	0.080	0.185%	19.54万	0.00亿	0.000%
2026-06-23	42.010	43.360	43.900	41.520	2.100	5.090%	10.68万	0.00亿	0.000%
2026-06-22	41.660	41.260	42.180	40.240	0.380	0.930%	9.12万	0.00亿	0.000%
2026-06-18	38.950	40.880	42.700	38.800	1.760	4.499%	10.88万	0.00亿	0.000%
2026-06-17	39.440	39.120	40.260	38.750	-0.260	-0.660%	6.78万	0.00亿	0.000%
2026-06-16	39.530	39.380	39.580	38.400	0.020	0.051%	5.55万	0.00亿	0.000%
2026-06-15	39.920	39.360	40.380	39.010	-0.520	-1.304%	7.08万	0.00亿	0.000%
2026-06-12	39.500	39.880	41.770	39.000	0.680	1.735%	11.40万	0.00亿	0.000%
2026-06-11	39.810	39.200	39.810	38.600	-0.570	-1.433%	4.55万	0.00亿	0.000%
2026-06-10	38.700	39.770	39.880	38.300	0.680	1.740%	5.73万	0.00亿	0.000%
2026-06-09	39.180	39.090	39.500	38.000	0.790	2.063%	5.00万	0.00亿	0.000%
2026-06-08	39.720	38.300	40.100	37.800	-2.600	-6.357%	8.07万	0.00亿	0.000%
2026-06-05	42.250	40.900	42.400	39.730	-1.530	-3.606%	9.65万	0.00亿	0.000%
2026-06-04	44.190	42.430	44.510	42.210	-1.760	-3.983%	5.37万	0.00亿	0.000%
2026-06-03	43.710	44.190	45.000	43.170	0.640	1.470%	5.93万	0.00亿	0.000%
2026-06-02	43.580	43.550	44.310	41.490	-0.030	-0.069%	6.62万	0.00亿	0.000%
2026-06-01	44.460	43.580	44.590	43.210	-1.140	-2.549%	6.35万	0.00亿	0.000%
2026-05-29	46.660	44.720	47.320	43.860	-1.940	-4.158%	7.59万	0.00亿	0.000%
2026-05-28	46.790	46.660	46.790	45.660	-0.130	-0.278%	6.19万	0.00亿	0.000%
2026-05-27	48.080	46.790	49.440	46.000	-1.810	-3.724%	7.22万	0.00亿	0.000%
2026-05-26	48.300	48.600	49.500	47.600	0.210	0.434%	7.79万	0.00亿	0.000%
2026-05-25	50.230	48.390	50.320	46.000	-1.930	-3.835%	10.72万	0.00亿	0.000%
2026-05-22	49.870	50.320	51.300	49.010	-0.520	-1.023%	8.73万	0.00亿	0.000%
2026-05-21	50.920	50.840	52.500	49.820	-0.390	-0.761%	10.87万	0.00亿	0.000%
2026-05-20	52.020	51.230	52.820	49.130	-0.250	-0.486%	17.30万	0.00亿	0.000%
2026-05-19	56.000	51.480	57.300	50.360	-4.480	-8.006%	23.53万	0.00亿	0.000%
2026-05-18	54.500	55.960	56.680	53.610	0.660	1.193%	8.64万	0.00亿	0.000%
2026-05-15	54.220	55.300	56.600	54.000	0.950	1.748%	9.31万	0.00亿	0.000%
2026-05-14	55.310	54.350	55.880	53.800	-0.960	-1.736%	7.31万	0.00亿	0.000%
2026-05-13	54.510	55.310	56.000	53.600	-0.150	-0.270%	10.08万	0.00亿	0.000%
2026-05-12	56.330	55.460	56.940	54.500	-1.040	-1.841%	9.19万	0.00亿	0.000%
2026-05-11	53.240	56.500	57.250	53.150	3.350	6.303%	13.52万	0.00亿	0.000%
2026-05-08	53.530	53.150	53.980	52.550	-0.470	-0.877%	11.62万	0.00亿	0.000%
2026-05-07	53.000	53.620	54.890	51.510	1.030	1.959%	13.86万	0.00亿	0.000%
2026-05-06	51.300	52.590	53.880	51.200	1.430	2.795%	20.62万	0.00亿	0.000%
2026-04-30	48.360	51.160	51.160	47.300	4.650	9.998%	23.50万	0.00亿	0.000%
2026-04-29	44.000	46.510	46.870	43.550	2.090	4.705%	13.83万	0.00亿	0.000%
2026-04-28	45.000	44.420	45.400	44.200	-0.130	-0.292%	12.88万	0.00亿	0.000%
2026-04-27	40.360	44.550	44.550	38.950	4.050	10.000%	17.08万	0.00亿	0.000%
2026-04-24	41.000	40.500	41.520	39.840	-0.820	-1.985%	6.47万	0.00亿	0.000%
2026-04-23	42.180	41.320	42.400	40.420	-0.870	-2.062%	7.11万	0.00亿	0.000%
2026-04-22	42.000	42.190	42.420	41.480	-0.300	-0.706%	6.46万	0.00亿	0.000%
2026-04-21	43.850	42.490	43.850	42.050	-0.070	-0.164%	8.51万	0.00亿	0.000%
2026-04-20	42.620	42.560	43.430	42.050	-0.190	-0.444%	5.39万	0.00亿	0.000%
2026-04-17	42.440	42.750	42.920	41.800	0.050	0.117%	4.70万	0.00亿	0.000%
2026-04-16	42.600	42.700	44.800	42.480	0.530	1.257%	8.40万	0.00亿	0.000%
2026-04-15	42.000	42.170	42.880	41.320	0.370	0.885%	6.42万	0.00亿	0.000%
2026-04-14	40.100	41.800	42.300	39.570	1.970	4.946%	8.87万	0.00亿	0.000%
2026-04-13	39.670	39.830	41.050	39.330	0.000	0.000%	5.79万	0.00亿	0.000%
2026-04-10	40.210	39.800	40.600	39.650	0.000	0.000%	4.80万	0.00亿	0.000%
2026-04-09	39.800	39.810	40.250	39.450	0.000	0.000%	4.67万	0.00亿	0.000%
2026-04-08	38.880	40.200	40.290	38.770	0.000	0.000%	5.63万	0.00亿	0.000%
2026-04-07	38.500	38.280	39.700	37.900	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-03	39.110	38.290	39.390	38.130	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-02	39.200	39.040	40.180	38.600	0.000	0.000%	5.64万	0.00亿	0.000%
2026-04-01	38.200	39.010	39.380	37.740	0.000	0.000%	5.98万	0.00亿	0.000%