万里石

sz002785 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）

31.29

涨跌幅

-3.93%

成交量

4,144,500 股

成交额

132,158,976 元

换手率

2.13%

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	32.58	31.29	32.87	31.25	-3.93%	4,144,500	132,158,976	2.13
2026-10-13	32.50	32.57	33.18	32.00	-1.84%	4,490,600	146,337,792	2.31
2026-10-12	34.00	33.18	34.34	32.57	-3.38%	3,108,800	103,213,448	1.60
2026-10-09	34.30	34.34	34.88	33.00	-0.20%	4,746,000	160,512,352	2.44
2026-10-08	33.99	34.41	36.10	33.98	+1.47%	5,435,000	189,513,872	2.80
2026-09-30	35.15	33.91	35.55	33.58	-2.92%	6,385,400	218,347,840	3.29
2026-09-29	35.50	34.93	36.00	34.10	-5.34%	8,891,300	309,034,048	4.58
2026-09-28	39.81	36.90	39.98	36.90	-10.00%	7,952,500	297,300,928	4.09
2026-09-24	40.27	41.00	41.83	38.50	+3.85%	14,005,200	562,115,136	7.21
2026-09-23	41.54	39.48	41.54	39.00	-4.96%	10,520,800	419,628,896	5.42
2026-09-22	42.66	41.54	43.10	41.21	-1.56%	9,441,300	396,098,528	4.86
2026-09-21	40.96	42.20	42.42	39.86	+7.13%	12,978,800	539,209,536	6.68
2026-09-18	37.01	39.39	39.47	36.81	+6.72%	9,890,300	382,481,664	5.09
2026-09-17	36.55	36.91	37.50	35.50	+0.96%	6,167,600	225,767,952	3.17
2026-09-16	35.50	36.56	36.98	35.25	+2.55%	5,491,100	199,129,216	2.83
2026-09-15	36.50	35.65	36.50	35.47	-1.52%	3,362,300	121,036,696	1.73
2026-09-14	36.05	36.20	36.56	35.30	+1.03%	3,748,200	135,061,008	1.93
2026-09-11	35.38	35.83	36.40	35.17	-0.25%	5,015,500	179,776,368	2.58
2026-09-10	35.71	35.92	36.90	35.05	+0.25%	5,339,000	193,329,696	2.75
2026-09-09	36.59	35.83	37.26	35.00	-2.24%	6,006,600	216,584,176	3.09
2026-09-08	36.43	36.65	37.30	35.77	+0.52%	4,155,500	152,456,896	2.14
2026-09-07	35.61	36.46	36.48	34.88	+4.02%	6,298,000	225,697,536	3.24
2026-09-04	37.95	35.05	37.95	34.90	-5.83%	10,477,400	375,427,232	5.39
2026-09-03	36.68	37.22	38.28	36.48	+1.39%	9,008,900	337,804,288	4.64
2026-09-02	34.16	36.71	36.85	33.72	+7.46%	13,700,200	493,360,768	7.05
2026-09-01	32.00	34.16	34.48	31.60	+6.72%	15,792,300	525,566,624	8.13
2026-08-31	32.01	32.01	32.86	32.01	-10.01%	13,848,400	444,192,576	7.13
2026-08-28	34.80	35.57	36.48	34.80	+2.15%	7,878,000	281,957,312	4.05
2026-08-27	33.33	34.82	35.40	33.27	+4.00%	6,435,300	220,993,856	3.31
2026-08-26	34.48	33.48	34.70	32.90	-1.93%	3,975,400	133,520,240	2.05

需要全历史数据与程序化访问？查看万里石日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002785 获取全部历史日线。