万林物流(603117) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-11-21 | 3.62 | 3.64 | 3.60 | 3.64 | 0.01 | 0.28 | 17,812 | 646 | 1.10 | 0.28 |
| 2019-11-20 | 3.64 | 3.66 | 3.61 | 3.63 | -0.01 | -0.27 | 25,641 | 931 | 1.37 | 0.41 |
| 2019-11-19 | 3.58 | 3.65 | 3.58 | 3.64 | 0.05 | 1.39 | 33,194 | 1,203 | 1.95 | 0.52 |
| 2019-11-18 | 3.57 | 3.59 | 3.54 | 3.59 | 0.02 | 0.56 | 28,120 | 1,003 | 1.40 | 0.44 |
| 2019-11-15 | 3.61 | 3.63 | 3.56 | 3.57 | -0.06 | -1.65 | 28,083 | 1,010 | 1.93 | 0.44 |
| 2019-11-14 | 3.61 | 3.64 | 3.60 | 3.63 | 0.02 | 0.55 | 21,443 | 777 | 1.11 | 0.34 |
| 2019-11-13 | 3.64 | 3.64 | 3.59 | 3.61 | -0.03 | -0.82 | 23,288 | 842 | 1.37 | 0.37 |
| 2019-11-12 | 3.62 | 3.65 | 3.58 | 3.64 | 0.02 | 0.55 | 26,979 | 975 | 1.93 | 0.43 |
| 2019-11-11 | 3.73 | 3.78 | 3.60 | 3.62 | -0.15 | -3.98 | 63,331 | 2,326 | 4.77 | 1.00 |
| 2019-11-08 | 3.82 | 3.83 | 3.74 | 3.77 | -0.03 | -0.79 | 45,561 | 1,723 | 2.37 | 0.72 |
| 2019-11-07 | 3.78 | 3.82 | 3.75 | 3.80 | 0.01 | 0.26 | 31,116 | 1,178 | 1.85 | 0.49 |
| 2019-11-06 | 3.86 | 3.86 | 3.74 | 3.79 | -0.07 | -1.81 | 58,039 | 2,201 | 3.11 | 0.92 |
| 2019-11-05 | 3.90 | 3.90 | 3.83 | 3.86 | -0.04 | -1.03 | 46,830 | 1,807 | 1.79 | 0.74 |
| 2019-11-04 | 3.89 | 3.94 | 3.85 | 3.90 | 0.03 | 0.78 | 52,921 | 2,063 | 2.33 | 0.84 |
| 2019-11-01 | 3.83 | 3.88 | 3.78 | 3.87 | 0.03 | 0.78 | 54,863 | 2,103 | 2.60 | 0.87 |
| 2019-10-31 | 3.85 | 3.93 | 3.83 | 3.84 | -0.02 | -0.52 | 57,375 | 2,222 | 2.59 | 0.91 |
| 2019-10-30 | 3.94 | 3.97 | 3.86 | 3.86 | -0.10 | -2.53 | 79,142 | 3,098 | 2.78 | 1.25 |
| 2019-10-29 | 4.00 | 4.04 | 3.94 | 3.96 | -0.10 | -2.46 | 117,253 | 4,684 | 2.46 | 1.85 |
| 2019-10-28 | 3.92 | 4.09 | 3.92 | 4.06 | 0.09 | 2.27 | 178,845 | 7,172 | 4.28 | 2.82 |
| 2019-10-25 | 3.89 | 4.00 | 3.83 | 3.97 | 0.08 | 2.06 | 128,313 | 5,063 | 4.37 | 2.03 |
| 2019-10-24 | 3.92 | 3.92 | 3.85 | 3.89 | 0.00 | 0.00 | 30,878 | 1,197 | 1.80 | 0.49 |
| 2019-10-23 | 3.89 | 3.93 | 3.86 | 3.89 | 0.00 | 0.00 | 36,832 | 1,434 | 1.80 | 0.58 |
| 2019-10-22 | 3.87 | 3.91 | 3.85 | 3.89 | -0.01 | -0.26 | 45,952 | 1,785 | 1.54 | 0.73 |
| 2019-10-21 | 3.83 | 3.99 | 3.82 | 3.90 | 0.04 | 1.04 | 80,869 | 3,155 | 4.40 | 1.28 |
| 2019-10-18 | 3.94 | 3.95 | 3.83 | 3.86 | -0.08 | -2.03 | 52,895 | 2,054 | 3.05 | 0.84 |
| 2019-10-17 | 3.92 | 3.96 | 3.89 | 3.94 | 0.00 | 0.00 | 61,105 | 2,394 | 1.78 | 0.97 |
| 2019-10-16 | 3.96 | 4.02 | 3.90 | 3.94 | 0.00 | 0.00 | 103,735 | 4,103 | 3.05 | 1.64 |
| 2019-10-15 | 3.93 | 3.95 | 3.89 | 3.94 | -0.01 | -0.25 | 53,424 | 2,094 | 1.52 | 0.84 |
| 2019-10-14 | 3.97 | 4.00 | 3.88 | 3.95 | 0.02 | 0.51 | 94,959 | 3,739 | 3.05 | 1.50 |
| 2019-10-11 | 3.83 | 3.98 | 3.81 | 3.93 | 0.10 | 2.61 | 95,022 | 3,699 | 4.44 | 1.50 |
| 2019-10-10 | 3.77 | 3.85 | 3.75 | 3.83 | 0.08 | 2.13 | 51,482 | 1,961 | 2.67 | 0.81 |
| 2019-10-09 | 3.70 | 3.78 | 3.66 | 3.75 | 0.03 | 0.81 | 38,315 | 1,428 | 3.23 | 0.61 |
| 2019-10-08 | 3.73 | 3.76 | 3.70 | 3.72 | 0.00 | 0.00 | 28,264 | 1,053 | 1.61 | 0.45 |
