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(%) |
| 2021-03-04 | 3.35 | 3.46 | 3.35 | 3.39 | 0.01 | 0.30 | 42,059 | 1,431 | 3.25 | 0.66 |
| 2021-03-03 | 3.37 | 3.41 | 3.34 | 3.38 | 0.01 | 0.30 | 32,452 | 1,093 | 2.08 | 0.51 |
| 2021-03-02 | 3.39 | 3.40 | 3.33 | 3.37 | -0.02 | -0.59 | 32,796 | 1,103 | 2.06 | 0.52 |
| 2021-03-01 | 3.40 | 3.43 | 3.37 | 3.39 | 0.01 | 0.30 | 17,113 | 581 | 1.78 | 0.27 |
| 2021-02-26 | 3.37 | 3.41 | 3.33 | 3.38 | 0.00 | 0.00 | 15,477 | 522 | 2.37 | 0.24 |
| 2021-02-25 | 3.41 | 3.43 | 3.37 | 3.38 | 0.00 | 0.00 | 12,681 | 429 | 1.78 | 0.20 |
| 2021-02-24 | 3.35 | 3.45 | 3.35 | 3.38 | 0.00 | 0.00 | 23,482 | 799 | 2.96 | 0.37 |
| 2021-02-23 | 3.39 | 3.50 | 3.28 | 3.38 | -0.03 | -0.88 | 42,146 | 1,432 | 6.45 | 0.67 |
| 2021-02-22 | 3.34 | 3.50 | 3.33 | 3.41 | 0.07 | 2.10 | 60,992 | 2,102 | 5.09 | 0.96 |
| 2021-02-19 | 3.19 | 3.34 | 3.18 | 3.34 | 0.14 | 4.38 | 42,360 | 1,387 | 5.00 | 0.67 |
| 2021-02-18 | 3.14 | 3.22 | 3.14 | 3.20 | 0.09 | 2.89 | 34,324 | 1,091 | 2.57 | 0.54 |
| 2021-02-10 | 3.09 | 3.13 | 3.09 | 3.11 | 0.01 | 0.32 | 15,243 | 474 | 1.29 | 0.24 |
| 2021-02-09 | 3.05 | 3.10 | 3.04 | 3.10 | 0.05 | 1.64 | 16,384 | 502 | 1.97 | 0.26 |
| 2021-02-08 | 3.03 | 3.08 | 3.02 | 3.05 | 0.02 | 0.66 | 20,823 | 635 | 1.98 | 0.33 |
| 2021-02-05 | 3.02 | 3.08 | 3.01 | 3.03 | 0.00 | 0.00 | 14,197 | 432 | 2.31 | 0.22 |
| 2021-02-04 | 3.13 | 3.13 | 2.98 | 3.03 | -0.09 | -2.88 | 45,046 | 1,365 | 4.81 | 0.71 |
| 2021-02-03 | 3.20 | 3.20 | 3.10 | 3.12 | -0.07 | -2.19 | 31,567 | 989 | 3.13 | 0.50 |
| 2021-02-02 | 3.18 | 3.21 | 3.15 | 3.19 | 0.00 | 0.00 | 19,304 | 615 | 1.88 | 0.30 |
| 2021-02-01 | 3.28 | 3.31 | 3.16 | 3.19 | -0.09 | -2.74 | 54,279 | 1,742 | 4.57 | 0.86 |
| 2021-01-29 | 3.33 | 3.34 | 3.27 | 3.28 | -0.04 | -1.20 | 27,807 | 915 | 2.11 | 0.44 |
| 2021-01-28 | 3.35 | 3.37 | 3.30 | 3.32 | -0.03 | -0.90 | 20,829 | 693 | 2.09 | 0.33 |
| 2021-01-27 | 3.36 | 3.39 | 3.30 | 3.35 | 0.02 | 0.60 | 23,906 | 802 | 2.70 | 0.38 |
| 2021-01-26 | 3.30 | 3.37 | 3.29 | 3.33 | 0.02 | 0.60 | 35,332 | 1,178 | 2.42 | 0.56 |
| 2021-01-25 | 3.34 | 3.36 | 3.29 | 3.31 | -0.04 | -1.19 | 34,710 | 1,157 | 2.09 | 0.55 |
| 2021-01-22 | 3.40 | 3.40 | 3.34 | 3.35 | -0.04 | -1.18 | 25,860 | 868 | 1.77 | 0.41 |
| 2021-01-21 | 3.38 | 3.42 | 3.35 | 3.39 | 0.01 | 0.30 | 25,248 | 857 | 2.07 | 0.40 |
| 2021-01-20 | 3.37 | 3.41 | 3.35 | 3.38 | 0.01 | 0.30 | 22,750 | 766 | 1.78 | 0.36 |
| 2021-01-19 | 3.34 | 3.40 | 3.33 | 3.37 | 0.01 | 0.30 | 22,037 | 743 | 2.08 | 0.35 |
| 2021-01-18 | 3.35 | 3.40 | 3.34 | 3.36 | 0.02 | 0.60 | 35,184 | 1,185 | 1.80 | 0.56 |
| 2021-01-15 | 3.28 | 3.37 | 3.28 | 3.34 | 0.05 | 1.52 | 34,326 | 1,146 | 2.74 | 0.54 |
| 2021-01-14 | 3.24 | 3.34 | 3.24 | 3.29 | 0.01 | 0.30 | 28,945 | 953 | 3.05 | 0.46 |
| 2021-01-13 | 3.36 | 3.36 | 3.24 | 3.28 | -0.07 | -2.09 | 34,803 | 1,142 | 3.58 | 0.55 |
| 2021-01-12 | 3.38 | 3.39 | 3.33 | 3.35 | 0.00 | 0.00 | 22,074 | 741 | 1.79 | 0.35 |
| 2021-01-11 | 3.46 | 3.47 | 3.32 | 3.35 | -0.10 | -2.90 | 41,014 | 1,386 | 4.35 | 0.65 |
| 2021-01-08 | 3.42 | 3.49 | 3.33 | 3.45 | 0.04 | 1.17 | 36,185 | 1,236 | 4.69 | 0.57 |
| 2021-01-07 | 3.51 | 3.51 | 3.37 | 3.41 | -0.12 | -3.40 | 50,287 | 1,728 | 3.97 | 0.79 |
| 2021-01-06 | 3.58 | 3.58 | 3.51 | 3.53 | -0.05 | -1.40 | 28,544 | 1,010 | 1.96 | 0.45 |
| 2021-01-05 | 3.60 | 3.61 | 3.55 | 3.58 | -0.03 | -0.83 | 29,988 | 1,073 | 1.66 | 0.47 |
| 2021-01-04 | 3.60 | 3.62 | 3.57 | 3.61 | 0.01 | 0.28 | 37,422 | 1,345 | 1.39 | 0.59 |
