万林物流(603117)股票行情
万林物流(603117)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 5.45 | 5.41 | 0.07 | 1.31% | 5.26 | 5.60 | 550560 | 29748.17 | 9.19% |
| 2026-02-02 | 4.90 | 5.34 | 0.49 | 10.10% | 4.83 | 5.34 | 194679 | 10272.12 | 3.25% |
| 2026-01-30 | 4.83 | 4.85 | 0.02 | 0.41% | 4.77 | 4.91 | 93977 | 4548.26 | 1.57% |
| 2026-01-29 | 4.82 | 4.83 | 0.00 | 0.00% | 4.75 | 4.89 | 76290 | 3684.44 | 1.27% |
| 2026-01-28 | 4.88 | 4.83 | -0.05 | -1.02% | 4.81 | 4.91 | 48272 | 2341.96 | 0.81% |
| 2026-01-27 | 4.92 | 4.88 | -0.04 | -0.81% | 4.80 | 4.95 | 66268 | 3217.37 | 1.11% |
| 2026-01-26 | 4.94 | 4.92 | -0.03 | -0.61% | 4.87 | 4.96 | 84540 | 4149.43 | 1.41% |
| 2026-01-23 | 4.94 | 4.95 | 0.01 | 0.20% | 4.90 | 4.97 | 69181 | 3410.40 | 1.15% |
| 2026-01-22 | 4.84 | 4.94 | 0.08 | 1.65% | 4.82 | 4.96 | 94603 | 4643.32 | 1.58% |
| 2026-01-21 | 4.89 | 4.86 | -0.01 | -0.21% | 4.83 | 4.89 | 50891 | 2469.51 | 0.85% |
| 2026-01-20 | 4.86 | 4.87 | 0.02 | 0.41% | 4.83 | 4.89 | 65507 | 3185.68 | 1.09% |
| 2026-01-19 | 4.82 | 4.85 | 0.04 | 0.83% | 4.78 | 4.87 | 79606 | 3853.70 | 1.33% |
| 2026-01-16 | 4.79 | 4.81 | 0.06 | 1.26% | 4.74 | 4.82 | 78016 | 3735.42 | 1.30% |
| 2026-01-15 | 4.81 | 4.75 | -0.07 | -1.45% | 4.74 | 4.85 | 81328 | 3894.23 | 1.36% |
| 2026-01-14 | 4.80 | 4.82 | 0.02 | 0.42% | 4.76 | 4.89 | 107805 | 5208.67 | 1.80% |
| 2026-01-13 | 4.88 | 4.80 | -0.08 | -1.64% | 4.78 | 4.88 | 91183 | 4402.48 | 1.52% |
| 2026-01-12 | 4.86 | 4.88 | 0.03 | 0.62% | 4.81 | 4.89 | 111789 | 5417.64 | 1.87% |
| 2026-01-09 | 4.85 | 4.85 | -0.01 | -0.21% | 4.79 | 4.86 | 80385 | 3878.72 | 1.34% |
| 2026-01-08 | 4.83 | 4.86 | 0.01 | 0.21% | 4.81 | 4.88 | 53705 | 2606.22 | 0.90% |
| 2026-01-07 | 4.88 | 4.85 | -0.04 | -0.82% | 4.84 | 4.95 | 59026 | 2878.10 | 0.99% |
| 2026-01-06 | 4.84 | 4.89 | 0.10 | 2.09% | 4.79 | 4.91 | 98765 | 4808.40 | 1.65% |
| 2026-01-05 | 4.71 | 4.79 | 0.07 | 1.48% | 4.66 | 4.89 | 112216 | 5387.84 | 1.87% |
| 2025-12-31 | 4.66 | 4.72 | 0.07 | 1.51% | 4.61 | 4.73 | 62014 | 2895.18 | 1.03% |
| 2025-12-30 | 4.67 | 4.65 | -0.04 | -0.85% | 4.63 | 4.72 | 61713 | 2884.58 | 1.03% |
| 2025-12-29 | 4.75 | 4.69 | -0.08 | -1.68% | 4.68 | 4.78 | 50604 | 2383.93 | 0.84% |
| 2025-12-26 | 4.83 | 4.77 | -0.07 | -1.45% | 4.75 | 4.85 | 62368 | 2986.26 | 1.04% |
| 2025-12-25 | 4.80 | 4.84 | 0.08 | 1.68% | 4.76 | 4.87 | 53186 | 2570.59 | 0.89% |
| 2025-12-24 | 4.68 | 4.76 | 0.07 | 1.49% | 4.66 | 4.80 | 56859 | 2705.39 | 0.95% |
| 2025-12-23 | 4.85 | 4.69 | -0.14 | -2.90% | 4.64 | 4.85 | 88242 | 4147.86 | 1.47% |
| 2025-12-22 | 4.84 | 4.83 | -0.01 | -0.21% | 4.81 | 4.86 | 44923 | 2172.63 | 0.75% |
| 2025-12-19 | 4.84 | 4.84 | 0.05 | 1.04% | 4.76 | 4.85 | 42951 | 2066.28 | 0.72% |
| 2025-12-18 | 4.71 | 4.79 | 0.04 | 0.84% | 4.71 | 4.85 | 63206 | 3041.32 | 1.05% |
| 2025-12-17 | 4.65 | 4.75 | 0.09 | 1.93% | 4.58 | 4.77 | 77317 | 3623.45 | 1.29% |
| 2025-12-16 | 4.63 | 4.66 | 0.02 | 0.43% | 4.56 | 4.70 | 106627 | 4943.98 | 1.78% |
| 2025-12-15 | 4.76 | 4.64 | -0.12 | -2.52% | 4.62 | 4.79 | 80143 | 3776.78 | 1.34% |
| 2025-12-12 | 4.85 | 4.76 | -0.10 | -2.06% | 4.75 | 4.86 | 74481 | 3572.77 | 1.24% |
| 2025-12-11 | 5.04 | 4.86 | -0.20 | -3.95% | 4.85 | 5.07 | 103895 | 5110.73 | 1.73% |
| 2025-12-10 | 5.10 | 5.06 | -0.08 | -1.56% | 5.03 | 5.15 | 68082 | 3451.79 | 1.14% |
| 2025-12-09 | 5.14 | 5.14 | -0.01 | -0.19% | 5.10 | 5.24 | 67328 | 3484.77 | 1.12% |
| 2025-12-08 | 5.11 | 5.15 | 0.04 | 0.78% | 5.07 | 5.16 | 53191 | 2713.01 | 0.89% |
| 2025-12-05 | 5.09 | 5.11 | 0.00 | 0.00% | 5.03 | 5.13 | 54905 | 2784.21 | 0.92% |
| 2025-12-04 | 5.16 | 5.11 | -0.06 | -1.16% | 5.06 | 5.24 | 70468 | 3616.38 | 1.18% |
| 2025-12-03 | 5.08 | 5.17 | 0.09 | 1.77% | 5.04 | 5.29 | 102868 | 5311.48 | 1.72% |
| 2025-12-02 | 5.22 | 5.08 | -0.13 | -2.50% | 5.05 | 5.22 | 103243 | 5263.17 | 1.72% |
| 2025-12-01 | 5.25 | 5.21 | -0.03 | -0.57% | 5.18 | 5.26 | 58895 | 3070.32 | 0.98% |
| 2025-11-28 | 5.15 | 5.24 | 0.06 | 1.16% | 5.15 | 5.24 | 49675 | 2584.86 | 0.83% |
| 2025-11-27 | 5.22 | 5.18 | -0.04 | -0.77% | 5.18 | 5.24 | 53653 | 2790.70 | 0.90% |
| 2025-11-26 | 5.20 | 5.22 | -0.01 | -0.19% | 5.20 | 5.38 | 82329 | 4365.40 | 1.37% |
| 2025-11-25 | 5.27 | 5.23 | 0.00 | 0.00% | 5.18 | 5.27 | 52014 | 2721.42 | 0.87% |
| 2025-11-24 | 5.26 | 5.23 | 0.01 | 0.19% | 5.16 | 5.30 | 85531 | 4479.01 | 1.43% |
| 2025-11-21 | 5.51 | 5.22 | -0.33 | -5.95% | 5.21 | 5.52 | 189733 | 10124.24 | 3.17% |
| 2025-11-20 | 5.47 | 5.55 | 0.08 | 1.46% | 5.34 | 5.62 | 247508 | 13619.66 | 4.13% |
| 2025-11-19 | 5.40 | 5.47 | 0.08 | 1.48% | 5.30 | 5.67 | 175699 | 9602.69 | 2.93% |
| 2025-11-18 | 5.49 | 5.39 | -0.10 | -1.82% | 5.36 | 5.49 | 60008 | 3239.07 | 1.00% |
| 2025-11-17 | 5.48 | 5.49 | 0.02 | 0.37% | 5.45 | 5.51 | 53841 | 2950.19 | 0.90% |
| 2025-11-14 | 5.44 | 5.47 | 0.03 | 0.55% | 5.41 | 5.52 | 74547 | 4089.45 | 1.24% |
| 2025-11-13 | 5.47 | 5.44 | -0.04 | -0.73% | 5.42 | 5.49 | 59770 | 3252.40 | 1.00% |
| 2025-11-12 | 5.40 | 5.48 | 0.07 | 1.29% | 5.40 | 5.54 | 88570 | 4837.62 | 1.48% |
| 2025-11-11 | 5.39 | 5.41 | 0.00 | 0.00% | 5.34 | 5.45 | 68624 | 3713.55 | 1.15% |
| 2025-11-10 | 5.45 | 5.41 | -0.04 | -0.73% | 5.36 | 5.48 | 62646 | 3398.58 | 1.05% |
| 2025-11-07 | 5.44 | 5.45 | 0.03 | 0.55% | 5.40 | 5.46 | 65010 | 3525.52 | 1.08% |
| 2025-11-06 | 5.53 | 5.42 | -0.08 | -1.45% | 5.40 | 5.53 | 68643 | 3728.58 | 1.15% |
| 2025-11-05 | 5.45 | 5.50 | 0.00 | 0.00% | 5.43 | 5.51 | 76478 | 4188.63 | 1.28% |
| 2025-11-04 | 5.50 | 5.50 | -0.01 | -0.18% | 5.45 | 5.61 | 148315 | 8193.02 | 2.48% |
| 2025-11-03 | 5.26 | 5.51 | 0.24 | 4.55% | 5.24 | 5.70 | 285004 | 15634.55 | 4.76% |
| 2025-10-31 | 5.21 | 5.27 | 0.10 | 1.93% | 5.16 | 5.28 | 79580 | 4163.58 | 1.33% |
| 2025-10-30 | 5.18 | 5.17 | -0.01 | -0.19% | 5.15 | 5.24 | 54068 | 2804.28 | 0.90% |
| 2025-10-29 | 5.24 | 5.18 | -0.06 | -1.15% | 5.16 | 5.24 | 53840 | 2793.41 | 0.90% |
| 2025-10-28 | 5.25 | 5.24 | -0.02 | -0.38% | 5.22 | 5.32 | 47872 | 2518.52 | 0.80% |
| 2025-10-27 | 5.36 | 5.26 | -0.09 | -1.68% | 5.24 | 5.36 | 76051 | 4015.11 | 1.27% |
| 2025-10-24 | 5.40 | 5.35 | -0.01 | -0.19% | 5.32 | 5.45 | 56475 | 3031.54 | 0.94% |
| 2025-10-23 | 5.36 | 5.36 | -0.03 | -0.56% | 5.32 | 5.41 | 48516 | 2597.79 | 0.81% |
| 2025-10-22 | 5.29 | 5.39 | 0.10 | 1.89% | 5.27 | 5.46 | 99468 | 5367.65 | 1.66% |
| 2025-10-21 | 5.25 | 5.29 | 0.01 | 0.19% | 5.22 | 5.31 | 60487 | 3187.37 | 1.01% |
| 2025-10-20 | 5.15 | 5.28 | 0.15 | 2.92% | 5.15 | 5.28 | 74890 | 3912.69 | 1.25% |
| 2025-10-17 | 5.20 | 5.13 | -0.08 | -1.54% | 5.12 | 5.21 | 54348 | 2806.27 | 0.91% |
| 2025-10-16 | 5.25 | 5.21 | -0.05 | -0.95% | 5.18 | 5.27 | 77196 | 4026.79 | 1.29% |
| 2025-10-15 | 5.18 | 5.26 | 0.06 | 1.15% | 5.15 | 5.26 | 59325 | 3095.92 | 0.99% |
| 2025-10-14 | 5.25 | 5.20 | -0.04 | -0.76% | 5.17 | 5.31 | 79541 | 4157.29 | 1.33% |
| 2025-10-13 | 5.24 | 5.24 | -0.10 | -1.87% | 5.04 | 5.26 | 92446 | 4805.16 | 1.54% |
上证大盘股票行情在线 K线走势图
万林物流(603117)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
