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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.47 | 5.62 | 5.34 | 5.55 | +1.46% | 1.36 | 4.13% |
| 2025-11-19 | 5.40 | 5.67 | 5.30 | 5.47 | +1.48% | 0.96 | 2.93% |
| 2025-11-18 | 5.49 | 5.49 | 5.36 | 5.39 | -1.82% | 0.32 | 1.00% |
| 2025-11-17 | 5.48 | 5.51 | 5.45 | 5.49 | +0.37% | 0.30 | 0.90% |
| 2025-11-14 | 5.44 | 5.52 | 5.41 | 5.47 | +0.55% | 0.41 | 1.24% |
| 2025-11-13 | 5.47 | 5.49 | 5.42 | 5.44 | -0.73% | 0.33 | 1.00% |
| 2025-11-12 | 5.40 | 5.54 | 5.40 | 5.48 | +1.29% | 0.48 | 1.48% |
| 2025-11-11 | 5.39 | 5.45 | 5.34 | 5.41 | 0.00% | 0.37 | 1.15% |
| 2025-11-10 | 5.45 | 5.48 | 5.36 | 5.41 | -0.73% | 0.34 | 1.05% |
| 2025-11-07 | 5.44 | 5.46 | 5.40 | 5.45 | +0.55% | 0.35 | 1.08% |
| 2025-11-06 | 5.53 | 5.53 | 5.40 | 5.42 | -1.45% | 0.37 | 1.15% |
| 2025-11-05 | 5.45 | 5.51 | 5.43 | 5.50 | 0.00% | 0.42 | 1.28% |
| 2025-11-04 | 5.50 | 5.61 | 5.45 | 5.50 | -0.18% | 0.82 | 2.48% |
| 2025-11-03 | 5.26 | 5.70 | 5.24 | 5.51 | +4.55% | 1.56 | 4.76% |
| 2025-10-31 | 5.21 | 5.28 | 5.16 | 5.27 | +1.93% | 0.42 | 1.33% |
| 2025-10-30 | 5.18 | 5.24 | 5.15 | 5.17 | -0.19% | 0.28 | 0.90% |
| 2025-10-29 | 5.24 | 5.24 | 5.16 | 5.18 | -1.15% | 0.28 | 0.90% |
| 2025-10-28 | 5.25 | 5.32 | 5.22 | 5.24 | -0.38% | 0.25 | 0.80% |
| 2025-10-27 | 5.36 | 5.36 | 5.24 | 5.26 | -1.68% | 0.40 | 1.27% |
| 2025-10-24 | 5.40 | 5.45 | 5.32 | 5.35 | -0.19% | 0.30 | 0.94% |