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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.74 | 5.75 | 5.67 | 5.70 | -0.70% | 0.62 | 1.80% |
| 2025-09-16 | 5.62 | 5.79 | 5.61 | 5.74 | +2.50% | 1.00 | 2.91% |
| 2025-09-15 | 5.63 | 5.65 | 5.57 | 5.60 | -1.06% | 0.41 | 1.22% |
| 2025-09-12 | 5.68 | 5.70 | 5.62 | 5.66 | +0.35% | 0.44 | 1.30% |
| 2025-09-11 | 5.61 | 5.67 | 5.54 | 5.64 | +0.89% | 0.58 | 1.73% |
| 2025-09-10 | 5.64 | 5.67 | 5.58 | 5.59 | -0.89% | 0.48 | 1.42% |
| 2025-09-09 | 5.61 | 5.72 | 5.60 | 5.64 | 0.00% | 0.53 | 1.56% |
| 2025-09-08 | 5.70 | 5.71 | 5.58 | 5.64 | -1.05% | 0.84 | 2.48% |
| 2025-09-05 | 5.75 | 5.75 | 5.62 | 5.70 | -0.70% | 0.78 | 2.31% |
| 2025-09-04 | 5.85 | 5.92 | 5.70 | 5.74 | -2.21% | 0.91 | 2.61% |
| 2025-09-03 | 5.90 | 6.10 | 5.82 | 5.87 | 0.00% | 1.63 | 4.59% |
| 2025-09-02 | 5.77 | 6.03 | 5.65 | 5.87 | +2.80% | 1.95 | 5.56% |
| 2025-09-01 | 5.77 | 5.98 | 5.60 | 5.71 | -1.04% | 2.09 | 6.07% |
| 2025-08-29 | 5.51 | 6.01 | 5.51 | 5.77 | +5.68% | 2.16 | 6.15% |
| 2025-08-28 | 5.50 | 5.54 | 5.36 | 5.46 | -0.55% | 0.57 | 1.76% |
| 2025-08-27 | 5.63 | 5.64 | 5.48 | 5.49 | -2.31% | 0.65 | 1.96% |
| 2025-08-26 | 5.60 | 5.67 | 5.54 | 5.62 | +0.54% | 0.60 | 1.79% |
| 2025-08-25 | 5.64 | 5.65 | 5.57 | 5.59 | -0.71% | 0.52 | 1.56% |
| 2025-08-22 | 5.64 | 5.64 | 5.58 | 5.63 | +0.18% | 0.37 | 1.10% |
| 2025-08-21 | 5.62 | 5.65 | 5.59 | 5.62 | -0.18% | 0.43 | 1.27% |