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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.29 | 5.47 | 5.27 | 5.43 | +2.65% | 0.68 | 2.11% |
| 2026-02-13 | 5.34 | 5.38 | 5.26 | 5.29 | -0.94% | 0.61 | 1.91% |
| 2026-02-12 | 5.54 | 5.54 | 5.32 | 5.34 | -3.78% | 0.96 | 2.98% |
| 2026-02-11 | 5.51 | 5.59 | 5.47 | 5.55 | +0.73% | 0.63 | 1.90% |
| 2026-02-10 | 5.59 | 5.59 | 5.51 | 5.51 | -1.61% | 0.76 | 2.28% |
| 2026-02-09 | 5.52 | 5.63 | 5.42 | 5.60 | +1.63% | 1.31 | 3.94% |
| 2026-02-06 | 5.35 | 5.55 | 5.31 | 5.51 | +2.23% | 1.38 | 4.20% |
| 2026-02-05 | 5.32 | 5.52 | 5.32 | 5.39 | +0.75% | 1.37 | 4.21% |
| 2026-02-04 | 5.37 | 5.41 | 5.30 | 5.35 | -1.11% | 1.53 | 4.77% |
| 2026-02-03 | 5.45 | 5.60 | 5.26 | 5.41 | +1.31% | 2.97 | 9.19% |
| 2026-02-02 | 4.90 | 5.34 | 4.83 | 5.34 | +10.10% | 1.03 | 3.25% |
| 2026-01-30 | 4.83 | 4.91 | 4.77 | 4.85 | +0.41% | 0.45 | 1.57% |
| 2026-01-29 | 4.82 | 4.89 | 4.75 | 4.83 | 0.00% | 0.37 | 1.27% |
| 2026-01-28 | 4.88 | 4.91 | 4.81 | 4.83 | -1.02% | 0.23 | 0.81% |
| 2026-01-27 | 4.92 | 4.95 | 4.80 | 4.88 | -0.81% | 0.32 | 1.11% |
| 2026-01-26 | 4.94 | 4.96 | 4.87 | 4.92 | -0.61% | 0.41 | 1.41% |
| 2026-01-23 | 4.94 | 4.97 | 4.90 | 4.95 | +0.20% | 0.34 | 1.15% |
| 2026-01-22 | 4.84 | 4.96 | 4.82 | 4.94 | +1.65% | 0.46 | 1.58% |
| 2026-01-21 | 4.89 | 4.89 | 4.83 | 4.86 | -0.21% | 0.25 | 0.85% |
| 2026-01-20 | 4.86 | 4.89 | 4.83 | 4.87 | +0.41% | 0.32 | 1.09% |