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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.36 | 5.41 | 5.32 | 5.36 | -0.56% | 0.26 | 0.81% |
| 2025-10-22 | 5.29 | 5.46 | 5.27 | 5.39 | +1.89% | 0.54 | 1.66% |
| 2025-10-21 | 5.25 | 5.31 | 5.22 | 5.29 | +0.19% | 0.32 | 1.01% |
| 2025-10-20 | 5.15 | 5.28 | 5.15 | 5.28 | +2.92% | 0.39 | 1.25% |
| 2025-10-17 | 5.20 | 5.21 | 5.12 | 5.13 | -1.54% | 0.28 | 0.91% |
| 2025-10-16 | 5.25 | 5.27 | 5.18 | 5.21 | -0.95% | 0.40 | 1.29% |
| 2025-10-15 | 5.18 | 5.26 | 5.15 | 5.26 | +1.15% | 0.31 | 0.99% |
| 2025-10-14 | 5.25 | 5.31 | 5.17 | 5.20 | -0.76% | 0.42 | 1.33% |
| 2025-10-13 | 5.24 | 5.26 | 5.04 | 5.24 | -1.87% | 0.48 | 1.54% |
| 2025-10-10 | 5.40 | 5.45 | 5.32 | 5.34 | -0.93% | 0.53 | 1.63% |
| 2025-10-09 | 5.38 | 5.44 | 5.31 | 5.39 | 0.00% | 0.35 | 1.09% |
| 2025-09-30 | 5.41 | 5.41 | 5.36 | 5.39 | -0.19% | 0.22 | 0.68% |
| 2025-09-29 | 5.35 | 5.41 | 5.31 | 5.40 | 0.00% | 0.30 | 0.94% |
| 2025-09-26 | 5.36 | 5.41 | 5.31 | 5.40 | +0.19% | 0.29 | 0.90% |
| 2025-09-25 | 5.41 | 5.44 | 5.35 | 5.39 | -0.74% | 0.44 | 1.36% |
| 2025-09-24 | 5.42 | 5.46 | 5.35 | 5.43 | +0.37% | 0.38 | 1.17% |
| 2025-09-23 | 5.51 | 5.56 | 5.35 | 5.41 | -2.52% | 0.57 | 1.75% |
| 2025-09-22 | 5.55 | 5.58 | 5.48 | 5.55 | -0.18% | 0.37 | 1.13% |
| 2025-09-19 | 5.58 | 5.67 | 5.51 | 5.56 | -0.54% | 0.50 | 1.50% |
| 2025-09-18 | 5.68 | 5.75 | 5.57 | 5.59 | -1.93% | 0.66 | 1.96% |