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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.71 | 4.85 | 4.71 | 4.79 | +0.84% | 0.30 | 1.05% |
| 2025-12-17 | 4.65 | 4.77 | 4.58 | 4.75 | +1.93% | 0.36 | 1.29% |
| 2025-12-16 | 4.63 | 4.70 | 4.56 | 4.66 | +0.43% | 0.49 | 1.78% |
| 2025-12-15 | 4.76 | 4.79 | 4.62 | 4.64 | -2.52% | 0.38 | 1.34% |
| 2025-12-12 | 4.85 | 4.86 | 4.75 | 4.76 | -2.06% | 0.36 | 1.24% |
| 2025-12-11 | 5.04 | 5.07 | 4.85 | 4.86 | -3.95% | 0.51 | 1.73% |
| 2025-12-10 | 5.10 | 5.15 | 5.03 | 5.06 | -1.56% | 0.35 | 1.14% |
| 2025-12-09 | 5.14 | 5.24 | 5.10 | 5.14 | -0.19% | 0.35 | 1.12% |
| 2025-12-08 | 5.11 | 5.16 | 5.07 | 5.15 | +0.78% | 0.27 | 0.89% |
| 2025-12-05 | 5.09 | 5.13 | 5.03 | 5.11 | 0.00% | 0.28 | 0.92% |
| 2025-12-04 | 5.16 | 5.24 | 5.06 | 5.11 | -1.16% | 0.36 | 1.18% |
| 2025-12-03 | 5.08 | 5.29 | 5.04 | 5.17 | +1.77% | 0.53 | 1.72% |
| 2025-12-02 | 5.22 | 5.22 | 5.05 | 5.08 | -2.50% | 0.53 | 1.72% |
| 2025-12-01 | 5.25 | 5.26 | 5.18 | 5.21 | -0.57% | 0.31 | 0.98% |
| 2025-11-28 | 5.15 | 5.24 | 5.15 | 5.24 | +1.16% | 0.26 | 0.83% |
| 2025-11-27 | 5.22 | 5.24 | 5.18 | 5.18 | -0.77% | 0.28 | 0.90% |
| 2025-11-26 | 5.20 | 5.38 | 5.20 | 5.22 | -0.19% | 0.44 | 1.37% |
| 2025-11-25 | 5.27 | 5.27 | 5.18 | 5.23 | 0.00% | 0.27 | 0.87% |
| 2025-11-24 | 5.26 | 5.30 | 5.16 | 5.23 | +0.19% | 0.45 | 1.43% |
| 2025-11-21 | 5.51 | 5.52 | 5.21 | 5.22 | -5.95% | 1.01 | 3.17% |