万里股份(600847)股票信息
| 股票代码 | 600847 |
| 股票名称 | 万里股份 |
| 最新价/元 | 8.26 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -2.02 |
| 买入/元 | 8.25 |
| 卖出/元 | 8.26 |
| 昨收/元 | 8.43 |
| 今开/元 | 8.39 |
| 最高/元 | 8.52 |
| 最低/元 | 8.12 |
| 成交量/手 | 41431.00 |
| 成交额/万 | 3452.46 |
| 股净值/元 | -51.63 |
| 市净率 | 1.95 |
| 总市值/万 | 126615.39 |
| 流通值/万 | 126615.39 |
| 换手率/% | 2.70 |
| 入市日期 | 1994-03-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
万里股份(600847)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.39 | 8.26 | -0.17 | -2.02 | 41431.00 | 3452.46 | 2.70 |
| 2024-10-10 | 8.45 | 8.43 | 0.03 | 0.36 | 58980.53 | 4969.32 | 3.85 |
| 2024-10-09 | 9.20 | 8.40 | -0.93 | -9.97 | 81119.42 | 7024.97 | 5.29 |
| 2024-10-08 | 9.90 | 9.33 | 0.31 | 3.44 | 130042.92 | 12066.94 | 8.48 |
| 2024-09-30 | 8.51 | 9.02 | 0.62 | 7.38 | 132326.72 | 11586.15 | 8.63 |
| 2024-09-27 | 8.18 | 8.40 | 0.22 | 2.69 | 84978.00 | 7066.06 | 5.54 |
| 2024-09-26 | 8.18 | 8.18 | 0.14 | 1.74 | 92325.71 | 7518.05 | 6.02 |
| 2024-09-25 | 8.07 | 8.04 | -0.05 | -0.62 | 94566.93 | 7619.55 | 6.17 |
| 2024-09-24 | 7.71 | 8.09 | 0.37 | 4.79 | 95233.00 | 7643.47 | 6.21 |
| 2024-09-23 | 7.71 | 7.72 | 0.09 | 1.18 | 63283.93 | 4889.16 | 4.13 |
| 2024-09-20 | 8.00 | 7.63 | -0.25 | -3.17 | 95975.22 | 7444.55 | 6.26 |
| 2024-09-19 | 7.20 | 7.88 | 0.72 | 10.06 | 77326.19 | 5823.40 | 5.04 |
| 2024-09-18 | 7.57 | 7.16 | -0.44 | -5.79 | 73403.00 | 5342.06 | 4.79 |
| 2024-09-13 | 7.92 | 7.60 | -0.29 | -3.68 | 89672.89 | 6866.62 | 5.85 |
| 2024-09-12 | 8.14 | 7.89 | -0.71 | -8.26 | 124206.88 | 9936.35 | 8.10 |
| 2024-09-11 | 7.81 | 8.60 | 0.46 | 5.65 | 158332.00 | 13112.43 | 10.33 |
| 2024-09-10 | 9.31 | 8.14 | -0.32 | -3.78 | 194991.80 | 16999.07 | 12.72 |
| 2024-09-09 | 8.38 | 8.46 | 0.77 | 10.01 | 49085.33 | 4129.79 | 3.20 |
| 2024-09-06 | 7.30 | 7.69 | 0.70 | 10.01 | 55912.59 | 4227.95 | 3.65 |
| 2024-09-05 | 0.00 | 6.99 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-09-04 | 6.99 | 6.99 | 0.01 | 0.14 | 36948.00 | 2581.30 | 2.41 |
| 2024-09-03 | 6.99 | 6.98 | -0.01 | -0.14 | 26631.00 | 1860.84 | 1.74 |
| 2024-09-02 | 7.00 | 6.99 | 0.00 | 0.00 | 38899.00 | 2720.74 | 2.54 |
| 2024-08-30 | 6.98 | 6.99 | 0.02 | 0.29 | 36872.07 | 2574.20 | 2.41 |
| 2024-08-29 | 6.97 | 6.97 | -0.01 | -0.14 | 25138.59 | 1753.17 | 1.64 |
| 2024-08-28 | 6.97 | 6.98 | 0.01 | 0.14 | 21024.07 | 1466.49 | 1.37 |
| 2024-08-27 | 6.97 | 6.97 | 0.00 | 0.00 | 20361.00 | 1418.05 | 1.33 |
| 2024-08-26 | 6.96 | 6.97 | 0.00 | 0.00 | 33898.07 | 2361.16 | 2.21 |
| 2024-08-23 | 6.98 | 6.97 | -0.02 | -0.29 | 50007.00 | 3479.67 | 3.26 |
| 2024-08-22 | 6.96 | 6.99 | 0.04 | 0.58 | 66498.00 | 4643.86 | 4.34 |
| 2024-08-21 | 6.95 | 6.95 | 0.01 | 0.14 | 15764.00 | 1094.82 | 1.03 |
| 2024-08-20 | 6.95 | 6.94 | -0.01 | -0.14 | 26767.00 | 1858.68 | 1.75 |
| 2024-08-19 | 6.94 | 6.95 | 0.02 | 0.29 | 19333.00 | 1342.99 | 1.26 |
| 2024-08-16 | 6.95 | 6.93 | -0.02 | -0.29 | 16199.00 | 1125.95 | 1.06 |
| 2024-08-15 | 6.93 | 6.95 | 0.02 | 0.29 | 23334.00 | 1618.58 | 1.52 |
| 2024-08-14 | 6.94 | 6.93 | -0.01 | -0.14 | 19970.00 | 1384.57 | 1.30 |
| 2024-08-13 | 6.91 | 6.94 | 0.02 | 0.29 | 18534.00 | 1283.66 | 1.21 |
| 2024-08-12 | 6.93 | 6.92 | -0.01 | -0.14 | 21322.00 | 1477.04 | 1.39 |
| 2024-08-09 | 6.94 | 6.93 | -0.01 | -0.14 | 14035.00 | 974.98 | 0.92 |
| 2024-08-08 | 6.91 | 6.94 | 0.03 | 0.43 | 16359.00 | 1131.92 | 1.07 |
| 2024-08-07 | 6.90 | 6.91 | 0.01 | 0.15 | 14239.00 | 984.31 | 0.93 |
| 2024-08-06 | 6.89 | 6.90 | 0.03 | 0.44 | 16798.00 | 1155.97 | 1.10 |
| 2024-08-05 | 6.85 | 6.87 | -0.01 | -0.15 | 28861.68 | 1986.75 | 1.88 |
| 2024-08-02 | 6.99 | 6.88 | -0.09 | -1.29 | 57017.00 | 3945.25 | 3.72 |
| 2024-08-01 | 6.91 | 6.97 | 0.08 | 1.16 | 34086.00 | 2368.03 | 2.22 |
| 2024-07-31 | 6.84 | 6.89 | 0.04 | 0.58 | 29139.00 | 1998.78 | 1.90 |
| 2024-07-30 | 6.74 | 6.85 | 0.10 | 1.48 | 34906.68 | 2372.72 | 2.28 |
| 2024-07-29 | 6.72 | 6.75 | 0.02 | 0.30 | 20567.68 | 1382.59 | 1.34 |
| 2024-07-26 | 6.73 | 6.73 | 0.00 | 0.00 | 11894.00 | 799.48 | 0.78 |
| 2024-07-25 | 6.72 | 6.73 | 0.01 | 0.15 | 16590.68 | 1113.77 | 1.08 |
| 2024-07-24 | 6.71 | 6.72 | 0.01 | 0.15 | 34882.00 | 2336.72 | 2.28 |
| 2024-07-23 | 6.77 | 6.71 | -0.08 | -1.18 | 24012.00 | 1619.83 | 1.57 |
| 2024-07-22 | 6.69 | 6.79 | 0.08 | 1.19 | 33301.00 | 2244.41 | 2.17 |
| 2024-07-19 | 6.70 | 6.71 | 0.00 | 0.00 | 13390.00 | 896.81 | 0.87 |
| 2024-07-18 | 6.68 | 6.71 | 0.01 | 0.15 | 22310.00 | 1488.52 | 1.46 |
| 2024-07-17 | 6.70 | 6.70 | 0.00 | 0.00 | 15297.00 | 1022.74 | 1.00 |
| 2024-07-16 | 6.72 | 6.70 | -0.02 | -0.30 | 17007.93 | 1141.13 | 1.11 |
| 2024-07-15 | 6.72 | 6.72 | -0.01 | -0.15 | 19974.06 | 1341.86 | 1.30 |
| 2024-07-12 | 6.72 | 6.73 | -0.02 | -0.30 | 20227.00 | 1362.59 | 1.32 |
| 2024-07-11 | 6.73 | 6.75 | 0.04 | 0.60 | 26590.97 | 1790.17 | 1.73 |
| 2024-07-10 | 6.74 | 6.71 | -0.05 | -0.74 | 19958.00 | 1340.51 | 1.30 |
| 2024-07-09 | 6.74 | 6.76 | 0.02 | 0.30 | 42680.00 | 2871.26 | 2.78 |
| 2024-07-08 | 6.73 | 6.74 | 0.00 | 0.00 | 38330.00 | 2583.19 | 2.50 |
| 2024-07-05 | 6.73 | 6.74 | 0.02 | 0.30 | 34062.00 | 2298.34 | 2.22 |
| 2024-07-04 | 6.71 | 6.72 | -0.06 | -0.89 | 63753.00 | 4303.76 | 4.16 |
| 2024-07-03 | 6.93 | 6.78 | 0.31 | 4.79 | 96618.00 | 6720.23 | 6.30 |
| 2024-07-02 | 6.31 | 6.47 | 0.17 | 2.70 | 21089.00 | 1354.36 | 1.38 |
| 2024-07-01 | 6.35 | 6.30 | -0.05 | -0.79 | 23598.00 | 1475.93 | 1.54 |
| 2024-06-28 | 6.16 | 6.35 | 0.17 | 2.75 | 33443.00 | 2145.25 | 2.18 |
| 2024-06-27 | 6.25 | 6.18 | -0.11 | -1.75 | 22270.00 | 1400.52 | 1.45 |
| 2024-06-26 | 5.83 | 6.29 | 0.21 | 3.45 | 24366.00 | 1496.24 | 1.59 |
| 2024-06-25 | 6.04 | 6.08 | 0.13 | 2.19 | 21813.00 | 1333.11 | 1.42 |
| 2024-06-24 | 6.13 | 5.95 | -0.25 | -4.03 | 26356.00 | 1592.98 | 1.72 |
| 2024-06-21 | 6.23 | 6.20 | -0.07 | -1.12 | 16802.00 | 1049.91 | 1.10 |
| 2024-06-20 | 6.47 | 6.27 | -0.25 | -3.83 | 21291.00 | 1351.07 | 1.39 |
| 2024-06-19 | 6.52 | 6.52 | 0.00 | 0.00 | 19828.00 | 1291.67 | 1.29 |
| 2024-06-18 | 6.39 | 6.52 | 0.18 | 2.84 | 24843.00 | 1613.02 | 1.62 |
| 2024-06-17 | 6.49 | 6.34 | -0.15 | -2.31 | 19144.00 | 1222.40 | 1.25 |
| 2024-06-14 | 6.47 | 6.49 | 0.02 | 0.31 | 19979.00 | 1298.73 | 1.30 |
| 2024-06-13 | 6.58 | 6.47 | -0.13 | -1.97 | 26179.00 | 1699.83 | 1.71 |
| 2024-06-12 | 6.28 | 6.60 | 0.29 | 4.60 | 31264.00 | 2032.40 | 2.04 |
| 2024-06-11 | 6.46 | 6.31 | -0.17 | -2.62 | 27119.00 | 1706.20 | 1.77 |
| 2024-06-07 | 6.07 | 6.48 | 0.41 | 6.76 | 41904.00 | 2671.72 | 2.73 |
| 2024-06-06 | 6.53 | 6.07 | -0.36 | -5.60 | 42290.00 | 2637.81 | 2.76 |
| 2024-06-05 | 6.54 | 6.43 | -0.18 | -2.72 | 26298.00 | 1712.79 | 1.72 |
| 2024-06-04 | 6.65 | 6.61 | -0.14 | -2.07 | 38399.00 | 2514.18 | 2.51 |
| 2024-06-03 | 7.12 | 6.75 | -0.37 | -5.20 | 48797.00 | 3327.01 | 3.18 |
| 2024-05-31 | 7.10 | 7.12 | 0.08 | 1.14 | 38481.00 | 2722.96 | 2.51 |
| 2024-05-30 | 7.43 | 7.04 | -0.38 | -5.12 | 52575.11 | 3765.15 | 3.43 |
| 2024-05-29 | 7.19 | 7.42 | 0.16 | 2.20 | 41421.00 | 3068.20 | 2.70 |
| 2024-05-28 | 7.33 | 7.26 | -0.10 | -1.36 | 28037.00 | 2048.66 | 1.83 |
| 2024-05-27 | 7.38 | 7.36 | 0.05 | 0.68 | 32981.00 | 2419.68 | 2.15 |
| 2024-05-24 | 7.58 | 7.31 | -0.19 | -2.53 | 47657.00 | 3531.89 | 3.11 |
| 2024-05-23 | 7.88 | 7.50 | -0.46 | -5.78 | 60360.61 | 4592.12 | 3.94 |
| 2024-05-22 | 7.91 | 7.96 | -0.09 | -1.12 | 67545.00 | 5317.29 | 4.41 |
| 2024-05-21 | 7.91 | 8.05 | 0.05 | 0.63 | 99313.18 | 8042.66 | 6.48 |
| 2024-05-20 | 7.85 | 8.00 | 0.01 | 0.13 | 84743.79 | 6679.06 | 5.53 |
| 2024-05-17 | 7.98 | 7.99 | 0.04 | 0.50 | 118074.95 | 9213.46 | 7.70 |
| 2024-05-16 | 8.41 | 7.95 | -0.69 | -7.99 | 194297.00 | 15724.27 | 12.68 |
| 2024-05-15 | 7.88 | 8.64 | 0.79 | 10.06 | 154917.00 | 12870.49 | 10.11 |
日K线
周K线
月K线
