万林物流 sh.603117
4.86
-2.41%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.58 | 5.64 | 5.53 | 5.63 | +1.08% | 0.56 | 1.66% |
| 2025-08-19 | 5.49 | 5.63 | 5.47 | 5.57 | +1.46% | 0.72 | 2.16% |
| 2025-08-18 | 5.49 | 5.50 | 5.45 | 5.49 | 0.00% | 0.60 | 1.84% |
| 2025-08-15 | 5.50 | 5.54 | 5.46 | 5.49 | -0.18% | 0.58 | 1.77% |
| 2025-08-14 | 5.70 | 5.75 | 5.47 | 5.50 | -5.34% | 1.38 | 4.15% |
| 2025-08-13 | 5.85 | 5.86 | 5.78 | 5.81 | -0.68% | 0.50 | 1.44% |
| 2025-08-12 | 5.87 | 5.89 | 5.83 | 5.85 | -0.17% | 0.28 | 0.80% |
| 2025-08-11 | 5.81 | 5.86 | 5.80 | 5.86 | +0.51% | 0.31 | 0.88% |
| 2025-08-08 | 5.85 | 5.90 | 5.82 | 5.83 | -0.85% | 0.28 | 0.81% |
| 2025-08-07 | 5.83 | 5.92 | 5.80 | 5.88 | +0.68% | 0.48 | 1.36% |
| 2025-08-06 | 5.87 | 5.87 | 5.79 | 5.84 | -0.17% | 0.46 | 1.30% |
| 2025-08-05 | 5.83 | 5.88 | 5.81 | 5.85 | +0.17% | 0.32 | 0.90% |
| 2025-08-04 | 5.80 | 5.86 | 5.78 | 5.84 | 0.00% | 0.27 | 0.77% |
| 2025-08-01 | 5.80 | 5.92 | 5.80 | 5.84 | +0.34% | 0.40 | 1.14% |
| 2025-07-31 | 5.89 | 5.90 | 5.80 | 5.82 | -1.69% | 0.45 | 1.28% |
| 2025-07-30 | 5.96 | 6.01 | 5.91 | 5.92 | -0.34% | 0.33 | 0.93% |
| 2025-07-29 | 5.91 | 5.95 | 5.89 | 5.94 | +0.17% | 0.30 | 0.83% |
| 2025-07-28 | 5.99 | 6.00 | 5.90 | 5.93 | -1.00% | 0.55 | 1.54% |
| 2025-07-25 | 6.07 | 6.08 | 5.97 | 5.99 | -0.99% | 0.64 | 1.77% |
| 2025-07-24 | 5.99 | 6.09 | 5.99 | 6.05 | +1.00% | 0.60 | 1.66% |