万林物流 sh.603117
4.98
+2.26%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.57 | 4.59 | 4.49 | 4.53 | -0.88% | 0.32 | 1.18% |
| 2026-04-20 | 4.54 | 4.57 | 4.50 | 4.57 | +1.11% | 0.35 | 1.28% |
| 2026-04-17 | 4.60 | 4.62 | 4.48 | 4.52 | -2.16% | 0.46 | 1.68% |
| 2026-04-16 | 4.51 | 4.64 | 4.43 | 4.62 | +2.67% | 0.53 | 1.96% |
| 2026-04-15 | 4.63 | 4.64 | 4.49 | 4.50 | -2.60% | 0.52 | 1.92% |
| 2026-04-14 | 4.68 | 4.70 | 4.56 | 4.62 | -1.07% | 0.45 | 1.63% |
| 2026-04-13 | 4.71 | 4.71 | 4.61 | 4.67 | -1.06% | 0.41 | 1.47% |
| 2026-04-10 | 4.67 | 4.95 | 4.67 | 4.72 | +1.29% | 0.52 | 1.82% |
| 2026-04-09 | 4.83 | 4.84 | 4.66 | 4.66 | -3.52% | 0.45 | 1.61% |
| 2026-04-08 | 4.71 | 4.85 | 4.66 | 4.83 | +3.87% | 0.53 | 1.87% |
| 2026-04-07 | 4.54 | 4.66 | 4.50 | 4.65 | +3.10% | 0.32 | 1.18% |
| 2026-04-03 | 4.74 | 4.75 | 4.50 | 4.51 | -4.85% | 0.47 | 1.70% |
| 2026-04-02 | 4.76 | 4.84 | 4.70 | 4.74 | -1.04% | 0.35 | 1.24% |
| 2026-04-01 | 4.84 | 4.90 | 4.76 | 4.79 | 0.00% | 0.36 | 1.24% |
| 2026-03-31 | 4.86 | 4.98 | 4.79 | 4.79 | -1.84% | 0.59 | 2.02% |
| 2026-03-30 | 4.90 | 5.03 | 4.78 | 4.88 | -1.41% | 0.87 | 2.97% |
| 2026-03-27 | 4.80 | 4.95 | 4.80 | 4.95 | +2.06% | 0.45 | 1.52% |
| 2026-03-26 | 4.87 | 4.94 | 4.79 | 4.85 | -0.61% | 0.37 | 1.27% |
| 2026-03-25 | 4.83 | 4.91 | 4.80 | 4.88 | +1.24% | 0.52 | 1.79% |
| 2026-03-24 | 4.70 | 4.84 | 4.62 | 4.82 | +4.33% | 0.56 | 1.98% |