万里股份
sh600847 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
15.43
涨跌幅
+9.98%
成交量
11,246,000 股
成交额
163,416,816 元
换手率
7.34%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 14.03 | 15.43 | 15.43 | 13.27 | +9.98% | 11,246,000 | 163,416,816 | 7.34 |
| 2026-10-13 | 12.63 | 14.03 | 14.03 | 12.20 | +10.04% | 5,518,000 | 75,515,920 | 3.60 |
| 2026-10-12 | 12.55 | 12.75 | 13.22 | 12.55 | -3.26% | 7,583,800 | 97,152,936 | 4.95 |
| 2026-10-09 | 13.49 | 13.18 | 13.98 | 12.45 | +0.61% | 10,218,000 | 134,797,440 | 6.67 |
| 2026-10-08 | 12.99 | 13.10 | 13.27 | 12.82 | +2.42% | 6,067,300 | 79,395,864 | 3.96 |
| 2026-09-30 | 13.07 | 12.79 | 13.29 | 12.71 | -0.54% | 4,603,200 | 59,724,100 | 3.00 |
| 2026-09-29 | 12.55 | 12.86 | 13.30 | 12.51 | +2.63% | 5,179,600 | 66,790,820 | 3.38 |
| 2026-09-28 | 12.99 | 12.53 | 13.10 | 12.30 | -3.84% | 6,138,000 | 77,110,512 | 4.00 |
| 2026-09-24 | 12.89 | 13.03 | 13.64 | 12.72 | +1.24% | 7,036,500 | 92,578,296 | 4.59 |
| 2026-09-23 | 13.34 | 12.87 | 13.45 | 12.87 | -3.60% | 6,450,500 | 83,921,152 | 4.21 |
| 2026-09-22 | 13.86 | 13.35 | 13.88 | 13.22 | -2.91% | 11,251,200 | 151,162,128 | 7.34 |
| 2026-09-21 | 13.79 | 13.75 | 14.48 | 13.22 | -1.22% | 17,204,600 | 238,854,688 | 11.22 |
| 2026-09-18 | 12.62 | 13.92 | 13.92 | 12.62 | +10.04% | 9,970,400 | 135,333,040 | 6.50 |
| 2026-09-17 | 11.97 | 12.65 | 13.17 | 11.66 | +5.59% | 4,510,900 | 55,888,964 | 2.94 |
| 2026-09-16 | 11.63 | 11.98 | 12.04 | 11.44 | +2.74% | 1,730,600 | 20,489,256 | 1.13 |
| 2026-09-15 | 12.24 | 11.66 | 12.24 | 11.55 | -4.74% | 2,173,600 | 25,808,470 | 1.42 |
| 2026-09-14 | 12.13 | 12.24 | 12.55 | 11.92 | +0.66% | 2,033,000 | 24,947,670 | 1.33 |
| 2026-09-11 | 12.55 | 12.16 | 12.58 | 11.80 | -3.18% | 2,023,200 | 24,464,576 | 1.32 |
| 2026-09-10 | 12.89 | 12.56 | 12.89 | 12.52 | -2.18% | 1,396,200 | 17,617,664 | 0.91 |
| 2026-09-09 | 12.89 | 12.84 | 13.03 | 12.75 | -0.08% | 1,590,900 | 20,482,472 | 1.04 |
| 2026-09-08 | 12.70 | 12.85 | 12.95 | 12.61 | +0.63% | 1,476,000 | 18,917,054 | 0.96 |
| 2026-09-07 | 12.65 | 12.77 | 12.94 | 12.57 | +0.71% | 1,670,700 | 21,381,536 | 1.09 |
| 2026-09-04 | 12.77 | 12.68 | 13.12 | 12.36 | -0.63% | 3,054,500 | 39,370,392 | 1.99 |
| 2026-09-03 | 13.04 | 12.76 | 13.50 | 12.71 | -3.11% | 2,108,500 | 27,320,804 | 1.38 |
| 2026-09-02 | 13.00 | 13.17 | 13.26 | 12.82 | +0.69% | 2,235,300 | 29,118,104 | 1.46 |
| 2026-09-01 | 13.03 | 13.08 | 13.24 | 12.93 | -0.08% | 2,196,200 | 28,677,884 | 1.43 |
| 2026-08-31 | 12.82 | 13.09 | 13.20 | 12.75 | +1.16% | 1,655,300 | 21,585,792 | 1.08 |
| 2026-08-28 | 12.83 | 12.94 | 13.07 | 12.69 | +0.78% | 1,505,400 | 19,377,992 | 0.98 |
| 2026-08-27 | 12.74 | 12.84 | 13.00 | 12.62 | -0.23% | 1,844,200 | 23,651,736 | 1.20 |
| 2026-08-26 | 12.93 | 12.87 | 13.03 | 12.69 | -0.62% | 3,026,400 | 38,761,892 | 1.97 |
需要全历史数据与程序化访问？
查看 万里股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600847 获取全部历史日线。