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 |
|---|
| 2025-06-16 | 5.85 | 5.96 | 0.05 | 0.85% | 5.84 | 6.03 | 63722 | 3798.49 | 1.06% |
| 2025-06-13 | 6.07 | 5.91 | -0.18 | -2.96% | 5.88 | 6.08 | 176751 | 10515.54 | 2.95% |
| 2025-06-12 | 6.11 | 6.09 | -0.06 | -0.98% | 6.07 | 6.17 | 86736 | 5286.29 | 1.45% |
| 2025-06-11 | 6.15 | 6.15 | 0.00 | 0.00% | 6.10 | 6.23 | 82747 | 5090.52 | 1.38% |
| 2025-06-10 | 6.23 | 6.15 | -0.10 | -1.60% | 6.08 | 6.35 | 127758 | 7939.12 | 2.13% |
| 2025-06-09 | 6.06 | 6.25 | 0.16 | 2.63% | 6.03 | 6.25 | 121036 | 7476.69 | 2.02% |
| 2025-06-06 | 6.03 | 6.09 | 0.03 | 0.50% | 6.03 | 6.25 | 99672 | 6108.76 | 1.66% |
| 2025-06-05 | 6.05 | 6.06 | -0.03 | -0.49% | 6.00 | 6.09 | 101501 | 6128.34 | 1.69% |
| 2025-06-04 | 6.12 | 6.09 | -0.05 | -0.81% | 6.02 | 6.16 | 113796 | 6913.26 | 1.90% |
| 2025-06-03 | 6.08 | 6.14 | 0.03 | 0.49% | 6.05 | 6.19 | 90428 | 5546.27 | 1.51% |
| 2025-05-30 | 6.19 | 6.11 | -0.10 | -1.61% | 6.05 | 6.19 | 87051 | 5314.47 | 1.45% |
| 2025-05-29 | 6.18 | 6.21 | 0.03 | 0.49% | 6.12 | 6.26 | 94699 | 5869.40 | 1.58% |
| 2025-05-28 | 6.30 | 6.18 | -0.14 | -2.22% | 6.15 | 6.37 | 108746 | 6766.51 | 1.81% |
| 2025-05-27 | 6.38 | 6.32 | -0.06 | -0.94% | 6.29 | 6.40 | 112183 | 7106.50 | 1.87% |
| 2025-05-26 | 6.14 | 6.38 | 0.24 | 3.91% | 6.11 | 6.48 | 225758 | 14319.75 | 3.77% |
| 2025-05-23 | 6.25 | 6.14 | -0.22 | -3.46% | 6.12 | 6.33 | 219388 | 13630.69 | 3.66% |
| 2025-05-22 | 6.47 | 6.36 | -0.18 | -2.75% | 6.32 | 6.50 | 188794 | 12069.26 | 3.15% |
| 2025-05-21 | 6.68 | 6.54 | -0.16 | -2.39% | 6.54 | 6.77 | 199946 | 13197.94 | 3.34% |
| 2025-05-20 | 6.67 | 6.70 | 0.09 | 1.36% | 6.50 | 6.77 | 379012 | 25141.53 | 6.33% |
| 2025-05-19 | 6.68 | 6.61 | 0.19 | 2.96% | 6.61 | 6.97 | 534528 | 36295.21 | 8.92% |
| 2025-05-16 | 6.45 | 6.42 | 0.00 | 0.00% | 6.31 | 6.46 | 186470 | 11896.43 | 3.11% |
| 2025-05-15 | 6.66 | 6.42 | -0.23 | -3.46% | 6.41 | 6.69 | 278589 | 18131.94 | 4.65% |
| 2025-05-14 | 6.29 | 6.65 | 0.31 | 4.89% | 6.26 | 6.80 | 498606 | 32610.54 | 8.32% |
| 2025-05-13 | 6.38 | 6.34 | 0.05 | 0.79% | 6.21 | 6.40 | 181461 | 11434.91 | 3.03% |
| 2025-05-12 | 6.36 | 6.29 | -0.04 | -0.63% | 6.21 | 6.39 | 168776 | 10597.44 | 2.82% |
| 2025-05-09 | 6.48 | 6.33 | -0.09 | -1.40% | 6.31 | 6.53 | 253872 | 16219.19 | 4.24% |
| 2025-05-08 | 6.15 | 6.42 | 0.29 | 4.73% | 6.04 | 6.71 | 479318 | 30609.29 | 8.00% |
| 2025-05-07 | 5.94 | 6.13 | 0.23 | 3.90% | 5.93 | 6.18 | 275950 | 16733.42 | 4.61% |
| 2025-05-06 | 5.80 | 5.90 | 0.13 | 2.25% | 5.80 | 5.92 | 141959 | 8343.49 | 2.37% |
| 2025-04-30 | 6.11 | 5.77 | -0.34 | -5.56% | 5.76 | 6.11 | 309816 | 18247.14 | 5.17% |
| 2025-04-29 | 5.93 | 6.11 | 0.08 | 1.33% | 5.81 | 6.14 | 181895 | 10945.01 | 3.04% |
| 2025-04-28 | 6.09 | 6.03 | -0.14 | -2.27% | 6.02 | 6.28 | 234009 | 14329.80 | 3.91% |
| 2025-04-25 | 6.03 | 6.17 | 0.16 | 2.66% | 5.94 | 6.23 | 286282 | 17492.17 | 4.78% |
| 2025-04-24 | 6.08 | 6.01 | -0.07 | -1.15% | 5.97 | 6.18 | 274147 | 16602.09 | 4.58% |
| 2025-04-23 | 6.30 | 6.08 | -0.21 | -3.34% | 6.07 | 6.38 | 489719 | 30504.40 | 8.17% |
| 2025-04-22 | 5.75 | 6.29 | 0.57 | 9.97% | 5.75 | 6.29 | 378589 | 23697.70 | 6.32% |
| 2025-04-21 | 5.70 | 5.72 | -0.01 | -0.17% | 5.65 | 5.79 | 109518 | 6268.61 | 1.83% |
| 2025-04-18 | 5.95 | 5.73 | -0.24 | -4.02% | 5.72 | 5.95 | 167556 | 9707.64 | 2.80% |
| 2025-04-17 | 6.01 | 5.97 | -0.12 | -1.97% | 5.88 | 6.06 | 226033 | 13443.33 | 3.77% |
| 2025-04-16 | 6.18 | 6.09 | -0.16 | -2.56% | 6.03 | 6.39 | 292927 | 18161.59 | 4.89% |
| 2025-04-15 | 5.98 | 6.25 | 0.27 | 4.52% | 5.86 | 6.28 | 381940 | 23400.67 | 6.37% |
| 2025-04-14 | 5.95 | 5.98 | 0.03 | 0.50% | 5.90 | 6.06 | 198575 | 11880.02 | 3.31% |
| 2025-04-11 | 5.81 | 5.95 | 0.01 | 0.17% | 5.81 | 6.15 | 304015 | 18287.81 | 5.07% |
| 2025-04-10 | 6.03 | 5.94 | 0.06 | 1.02% | 5.86 | 6.17 | 374756 | 22494.88 | 6.25% |
| 2025-04-09 | 5.62 | 5.88 | 0.09 | 1.55% | 5.22 | 5.89 | 318263 | 17805.84 | 5.31% |
| 2025-04-08 | 5.31 | 5.79 | 0.34 | 6.24% | 5.27 | 5.81 | 316621 | 17638.42 | 5.28% |
| 2025-04-07 | 5.63 | 5.45 | -0.61 | -10.07% | 5.45 | 5.94 | 288979 | 16467.51 | 4.82% |
| 2025-04-03 | 5.51 | 6.06 | 0.55 | 9.98% | 5.47 | 6.06 | 312601 | 18221.21 | 5.22% |
| 2025-04-02 | 5.51 | 5.51 | 0.00 | 0.00% | 5.47 | 5.58 | 47474 | 2627.98 | 0.79% |
| 2025-04-01 | 5.48 | 5.51 | 0.00 | 0.00% | 5.48 | 5.64 | 65607 | 3657.82 | 1.09% |
| 2025-03-31 | 5.51 | 5.51 | -0.08 | -1.43% | 5.42 | 5.56 | 65847 | 3614.48 | 1.10% |
| 2025-03-28 | 5.66 | 5.59 | -0.04 | -0.71% | 5.57 | 5.66 | 52247 | 2925.64 | 0.87% |
| 2025-03-27 | 5.70 | 5.63 | -0.07 | -1.23% | 5.59 | 5.71 | 49262 | 2783.73 | 0.82% |
| 2025-03-26 | 5.65 | 5.70 | 0.05 | 0.88% | 5.63 | 5.73 | 49526 | 2820.78 | 0.83% |
| 2025-03-25 | 5.69 | 5.65 | 0.02 | 0.36% | 5.58 | 5.72 | 59773 | 3372.96 | 1.00% |
| 2025-03-24 | 5.79 | 5.63 | -0.17 | -2.93% | 5.53 | 5.81 | 91160 | 5157.05 | 1.52% |
| 2025-03-21 | 5.89 | 5.80 | -0.09 | -1.53% | 5.74 | 5.89 | 82845 | 4806.17 | 1.38% |
| 2025-03-20 | 5.94 | 5.89 | -0.02 | -0.34% | 5.88 | 5.96 | 56345 | 3338.17 | 0.94% |
| 2025-03-19 | 5.96 | 5.91 | -0.05 | -0.84% | 5.89 | 5.97 | 57668 | 3411.61 | 0.96% |
| 2025-03-18 | 5.95 | 5.96 | 0.03 | 0.51% | 5.90 | 6.06 | 93767 | 5595.08 | 1.56% |
| 2025-03-17 | 5.90 | 5.93 | 0.05 | 0.85% | 5.87 | 5.96 | 72118 | 4270.56 | 1.20% |
| 2025-03-14 | 5.78 | 5.88 | 0.09 | 1.55% | 5.73 | 5.89 | 92697 | 5412.41 | 1.55% |
| 2025-03-13 | 5.87 | 5.79 | -0.11 | -1.86% | 5.71 | 5.90 | 102358 | 5925.70 | 1.71% |
| 2025-03-12 | 5.92 | 5.90 | 0.00 | 0.00% | 5.89 | 5.95 | 80581 | 4770.18 | 1.34% |
| 2025-03-11 | 5.88 | 5.90 | -0.06 | -1.01% | 5.77 | 5.92 | 132105 | 7712.44 | 2.20% |
| 2025-03-10 | 5.95 | 5.96 | -0.06 | -1.00% | 5.95 | 6.02 | 74143 | 4429.47 | 1.24% |
| 2025-03-07 | 6.11 | 6.02 | -0.10 | -1.63% | 5.97 | 6.11 | 110090 | 6635.45 | 1.84% |
| 2025-03-06 | 6.05 | 6.12 | 0.08 | 1.32% | 6.02 | 6.15 | 122503 | 7476.56 | 2.04% |
| 2025-03-05 | 6.13 | 6.04 | -0.11 | -1.79% | 6.00 | 6.14 | 119140 | 7186.29 | 1.99% |
| 2025-03-04 | 5.99 | 6.15 | 0.10 | 1.65% | 5.95 | 6.20 | 150903 | 9213.02 | 2.52% |
| 2025-03-03 | 6.03 | 6.05 | -0.04 | -0.66% | 5.93 | 6.23 | 177091 | 10786.74 | 2.96% |
| 2025-02-28 | 6.06 | 6.09 | 0.06 | 1.00% | 5.96 | 6.42 | 261319 | 16208.73 | 4.36% |
| 2025-02-27 | 6.14 | 6.03 | -0.08 | -1.31% | 5.88 | 6.20 | 159203 | 9590.30 | 2.66% |
| 2025-02-26 | 6.09 | 6.11 | 0.02 | 0.33% | 6.07 | 6.15 | 125025 | 7627.84 | 2.09% |
| 2025-02-25 | 6.06 | 6.09 | -0.07 | -1.14% | 6.06 | 6.24 | 121826 | 7484.39 | 2.03% |
| 2025-02-24 | 6.25 | 6.16 | -0.16 | -2.53% | 6.09 | 6.28 | 183312 | 11340.78 | 3.06% |
| 2025-02-21 | 6.51 | 6.32 | -0.23 | -3.51% | 6.21 | 6.51 | 287758 | 18126.21 | 4.80% |
| 2025-02-20 | 6.38 | 6.55 | 0.17 | 2.66% | 6.31 | 6.68 | 267031 | 17378.77 | 4.46% |
| 2025-02-19 | 6.42 | 6.38 | 0.07 | 1.11% | 6.30 | 6.46 | 212724 | 13499.78 | 3.55% |
| 2025-02-18 | 6.69 | 6.31 | -0.38 | -5.68% | 6.28 | 6.74 | 355830 | 23052.11 | 5.94% |
上证大盘股票行情在线 K线走势图
