万里石(002785)股票信息
| 股票代码 | 002785 |
| 股票名称 | 万里石 |
| 最新价/元 | 28.20 |
| 涨跌额/元 | 1.14 |
| 涨跌幅/% | 4.21 |
| 买入/元 | 28.20 |
| 卖出/元 | 28.22 |
| 昨收/元 | 27.06 |
| 今开/元 | 27.57 |
| 最高/元 | 28.90 |
| 最低/元 | 26.62 |
| 成交量/手 | 146945.83 |
| 成交额/万 | 41109.20 |
| 股净值/元 | -165.11 |
| 市净率 | 6.59 |
| 总市值/万 | 639067.54 |
| 流通值/万 | 473308.17 |
| 换手率/% | 8.76 |
| 入市日期 | 2015-12-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
万里石(002785)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 27.57 | 28.20 | 1.14 | 4.21 | 146945.83 | 41109.20 | 8.76 |
| 2024-09-27 | 26.25 | 27.06 | 1.05 | 4.04 | 66051.00 | 17644.90 | 3.94 |
| 2024-09-26 | 25.38 | 26.01 | 0.74 | 2.93 | 46903.00 | 12034.41 | 2.79 |
| 2024-09-25 | 25.38 | 25.27 | 0.02 | 0.08 | 46906.90 | 11989.60 | 2.79 |
| 2024-09-24 | 24.95 | 25.25 | 0.53 | 2.14 | 32547.95 | 8162.97 | 1.94 |
| 2024-09-23 | 24.44 | 24.72 | 0.20 | 0.82 | 14330.05 | 3533.97 | 0.85 |
| 2024-09-20 | 24.80 | 24.52 | -0.28 | -1.13 | 15051.00 | 3689.54 | 0.90 |
| 2024-09-19 | 24.30 | 24.80 | 0.54 | 2.23 | 28732.00 | 7095.48 | 1.71 |
| 2024-09-18 | 24.18 | 24.26 | 0.08 | 0.33 | 18108.90 | 4372.70 | 1.08 |
| 2024-09-13 | 24.46 | 24.18 | -0.42 | -1.71 | 21378.00 | 5191.21 | 1.27 |
| 2024-09-12 | 24.04 | 24.60 | 0.63 | 2.63 | 40806.00 | 10053.39 | 2.43 |
| 2024-09-11 | 23.39 | 23.97 | 0.38 | 1.61 | 41541.00 | 9985.58 | 2.48 |
| 2024-09-10 | 23.81 | 23.59 | -0.22 | -0.92 | 67298.00 | 15386.71 | 4.01 |
| 2024-09-09 | 24.51 | 23.81 | -0.76 | -3.09 | 30283.00 | 7328.66 | 1.80 |
| 2024-09-06 | 25.02 | 24.57 | -0.28 | -1.13 | 22515.00 | 5587.45 | 1.34 |
| 2024-09-05 | 24.57 | 24.85 | 0.35 | 1.43 | 13004.00 | 3207.63 | 0.77 |
| 2024-09-04 | 24.87 | 24.50 | -0.37 | -1.49 | 19126.90 | 4710.19 | 1.14 |
| 2024-09-03 | 24.51 | 24.87 | 0.31 | 1.26 | 27886.00 | 6944.01 | 1.66 |
| 2024-09-02 | 24.55 | 24.56 | -0.04 | -0.16 | 35447.00 | 8789.33 | 2.11 |
| 2024-08-30 | 23.85 | 24.60 | 0.76 | 3.19 | 53221.00 | 13083.99 | 3.17 |
| 2024-08-29 | 24.25 | 23.84 | -0.44 | -1.81 | 39047.00 | 9345.09 | 2.33 |
| 2024-08-28 | 24.88 | 24.28 | -0.53 | -2.14 | 53309.00 | 12959.57 | 3.18 |
| 2024-08-27 | 25.56 | 24.81 | -0.44 | -1.74 | 31913.00 | 7947.71 | 1.90 |
| 2024-08-26 | 24.73 | 25.25 | 0.63 | 2.56 | 41222.00 | 10410.05 | 2.46 |
| 2024-08-23 | 24.60 | 24.62 | -0.17 | -0.69 | 32186.00 | 7920.60 | 1.92 |
| 2024-08-22 | 25.20 | 24.79 | -0.59 | -2.33 | 38582.00 | 9601.19 | 2.30 |
| 2024-08-21 | 25.79 | 25.38 | -0.57 | -2.20 | 34535.00 | 8815.84 | 2.06 |
| 2024-08-20 | 26.24 | 25.95 | -0.07 | -0.27 | 41121.00 | 10680.89 | 2.45 |
| 2024-08-19 | 26.70 | 26.02 | -0.75 | -2.80 | 46654.00 | 12354.07 | 2.78 |
| 2024-08-16 | 26.35 | 26.77 | 0.30 | 1.13 | 54190.31 | 14449.69 | 3.23 |
| 2024-08-15 | 26.59 | 26.47 | -0.40 | -1.49 | 61303.00 | 16278.96 | 3.65 |
| 2024-08-14 | 28.78 | 26.87 | -2.09 | -7.22 | 104007.05 | 28430.78 | 6.20 |
| 2024-08-13 | 28.67 | 28.96 | 0.46 | 1.61 | 75975.80 | 21940.61 | 4.53 |
| 2024-08-12 | 31.44 | 28.50 | -2.25 | -7.32 | 139267.00 | 41341.48 | 8.30 |
| 2024-08-09 | 31.00 | 30.75 | -0.20 | -0.65 | 67609.00 | 20857.29 | 4.03 |
| 2024-08-08 | 30.00 | 30.95 | 0.57 | 1.88 | 110955.00 | 33506.56 | 6.61 |
| 2024-08-07 | 28.75 | 30.38 | 1.68 | 5.85 | 128249.00 | 38183.26 | 7.64 |
| 2024-08-06 | 28.00 | 28.70 | -0.11 | -0.38 | 121065.02 | 34763.65 | 7.21 |
| 2024-08-05 | 27.78 | 28.81 | 1.03 | 3.71 | 185148.44 | 53026.08 | 11.03 |
| 2024-08-02 | 27.78 | 27.78 | 2.53 | 10.02 | 204893.22 | 56466.12 | 12.21 |
| 2024-08-01 | 25.46 | 25.25 | -0.21 | -0.83 | 15302.31 | 3855.90 | 0.91 |
| 2024-07-31 | 25.03 | 25.46 | 0.20 | 0.79 | 24712.00 | 6276.37 | 1.47 |
| 2024-07-30 | 24.69 | 25.26 | 0.60 | 2.43 | 22440.31 | 5595.32 | 1.34 |
| 2024-07-29 | 25.16 | 24.66 | -0.30 | -1.20 | 15014.00 | 3691.14 | 0.89 |
| 2024-07-26 | 24.70 | 24.96 | 0.16 | 0.65 | 9113.00 | 2278.73 | 0.54 |
| 2024-07-25 | 24.86 | 24.80 | -0.06 | -0.24 | 11641.00 | 2867.93 | 0.69 |
| 2024-07-24 | 24.66 | 24.86 | 0.20 | 0.81 | 17605.00 | 4339.93 | 1.05 |
| 2024-07-23 | 24.60 | 24.66 | 0.00 | 0.00 | 12948.00 | 3206.75 | 0.77 |
| 2024-07-22 | 25.27 | 24.66 | -0.68 | -2.68 | 24838.00 | 6175.11 | 1.48 |
| 2024-07-19 | 25.30 | 25.34 | 0.14 | 0.56 | 11365.00 | 2886.32 | 0.68 |
| 2024-07-18 | 25.39 | 25.20 | -0.19 | -0.75 | 15256.00 | 3839.11 | 0.91 |
| 2024-07-17 | 25.58 | 25.39 | -0.19 | -0.74 | 16840.00 | 4295.77 | 1.00 |
| 2024-07-16 | 26.18 | 25.58 | -0.60 | -2.29 | 28890.00 | 7436.93 | 1.72 |
| 2024-07-15 | 26.01 | 26.18 | 0.06 | 0.23 | 30916.00 | 8178.57 | 1.84 |
| 2024-07-12 | 25.94 | 26.12 | 0.14 | 0.54 | 18334.99 | 4783.81 | 1.09 |
| 2024-07-11 | 25.57 | 25.98 | 0.68 | 2.69 | 27080.30 | 6997.59 | 1.61 |
| 2024-07-10 | 25.41 | 25.30 | -0.33 | -1.29 | 23229.00 | 5885.43 | 1.38 |
| 2024-07-09 | 24.70 | 25.63 | 0.70 | 2.81 | 35220.00 | 8954.53 | 2.10 |
| 2024-07-08 | 25.41 | 24.93 | -0.47 | -1.85 | 16404.00 | 4125.06 | 0.98 |
| 2024-07-05 | 25.45 | 25.40 | -0.05 | -0.20 | 16368.00 | 4132.48 | 0.98 |
| 2024-07-04 | 25.61 | 25.45 | -0.13 | -0.51 | 26929.00 | 6896.58 | 1.60 |
| 2024-07-03 | 26.12 | 25.58 | -0.55 | -2.11 | 26000.00 | 6732.32 | 1.55 |
| 2024-07-02 | 26.39 | 26.13 | -0.15 | -0.57 | 30546.00 | 8000.28 | 1.82 |
| 2024-07-01 | 25.01 | 26.28 | 1.43 | 5.76 | 43657.32 | 11300.64 | 2.60 |
| 2024-06-28 | 24.39 | 24.85 | 0.10 | 0.40 | 21336.00 | 5337.79 | 1.27 |
| 2024-06-27 | 24.88 | 24.75 | -0.30 | -1.20 | 15285.57 | 3806.79 | 0.91 |
| 2024-06-26 | 24.37 | 25.05 | 0.68 | 2.79 | 19739.57 | 4884.42 | 1.18 |
| 2024-06-25 | 25.01 | 24.37 | -0.77 | -3.06 | 17888.58 | 4433.40 | 1.07 |
| 2024-06-24 | 25.78 | 25.14 | -0.57 | -2.22 | 18654.00 | 4736.76 | 1.11 |
| 2024-06-21 | 25.35 | 25.71 | 0.16 | 0.63 | 10928.00 | 2804.70 | 0.65 |
| 2024-06-20 | 25.78 | 25.55 | -0.44 | -1.69 | 28121.00 | 7259.49 | 1.68 |
| 2024-06-19 | 25.81 | 25.99 | 0.18 | 0.70 | 26020.05 | 6749.21 | 1.55 |
| 2024-06-18 | 25.11 | 25.81 | 0.53 | 2.10 | 19720.00 | 5044.42 | 1.17 |
| 2024-06-17 | 25.65 | 25.28 | -0.29 | -1.13 | 18490.43 | 4668.03 | 1.10 |
| 2024-06-14 | 25.91 | 25.57 | -0.40 | -1.54 | 51698.00 | 13097.32 | 3.08 |
| 2024-06-13 | 25.55 | 25.97 | 0.34 | 1.33 | 40864.00 | 10529.43 | 2.43 |
| 2024-06-12 | 24.73 | 25.63 | 0.78 | 3.14 | 40877.00 | 10426.61 | 2.44 |
| 2024-06-11 | 24.69 | 24.85 | 0.15 | 0.61 | 24873.00 | 6134.37 | 1.48 |
| 2024-06-07 | 23.93 | 24.70 | 1.55 | 6.70 | 44097.00 | 10686.40 | 2.63 |
| 2024-06-06 | 24.48 | 23.15 | -0.71 | -2.98 | 19755.00 | 4611.21 | 1.18 |
| 2024-06-05 | 24.05 | 23.86 | -0.04 | -0.17 | 18020.00 | 4351.84 | 1.07 |
| 2024-06-04 | 23.80 | 23.90 | 0.10 | 0.42 | 19603.00 | 4612.58 | 1.17 |
| 2024-06-03 | 24.10 | 23.80 | -0.40 | -1.65 | 18370.00 | 4361.15 | 1.09 |
| 2024-05-31 | 24.44 | 24.20 | -0.26 | -1.06 | 20921.50 | 5116.88 | 1.25 |
| 2024-05-30 | 24.49 | 24.46 | -0.11 | -0.45 | 13145.00 | 3210.87 | 0.78 |
| 2024-05-29 | 24.49 | 24.57 | 0.08 | 0.33 | 19454.00 | 4803.11 | 1.16 |
| 2024-05-28 | 23.66 | 24.49 | 0.78 | 3.29 | 18787.00 | 4565.50 | 1.12 |
| 2024-05-27 | 24.40 | 23.71 | -0.59 | -2.43 | 21055.00 | 5009.56 | 1.25 |
| 2024-05-24 | 24.67 | 24.30 | -0.22 | -0.90 | 18538.00 | 4545.63 | 1.10 |
| 2024-05-23 | 25.05 | 24.52 | -0.64 | -2.54 | 18655.57 | 4599.36 | 1.11 |
| 2024-05-22 | 25.60 | 25.16 | -0.44 | -1.72 | 23314.00 | 5901.70 | 1.39 |
| 2024-05-21 | 25.24 | 25.60 | 0.30 | 1.19 | 21221.20 | 5387.22 | 1.26 |
| 2024-05-20 | 25.18 | 25.30 | 0.25 | 1.00 | 16913.20 | 4248.28 | 1.01 |
| 2024-05-17 | 25.10 | 25.05 | -0.10 | -0.40 | 16256.00 | 4058.35 | 0.97 |
| 2024-05-16 | 25.42 | 25.15 | -0.12 | -0.48 | 16751.00 | 4205.04 | 1.00 |
| 2024-05-15 | 24.45 | 25.27 | 0.83 | 3.40 | 34928.00 | 8808.82 | 2.08 |
| 2024-05-14 | 23.84 | 24.44 | 0.54 | 2.26 | 14876.00 | 3613.75 | 0.89 |
| 2024-05-13 | 24.30 | 23.90 | -0.49 | -2.01 | 17691.00 | 4229.86 | 1.05 |
| 2024-05-10 | 24.55 | 24.39 | -0.21 | -0.85 | 17073.80 | 4167.75 | 1.02 |
| 2024-05-09 | 24.35 | 24.60 | 0.21 | 0.86 | 18797.20 | 4618.26 | 1.12 |
日K线
周K线
月K线
