木林森（002745）历史行情

以下为木林森近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.000	11.080	11.130	10.300	-0.010	-0.090%	7,497.52万	8.02亿	7.095%
2026-10-08	11.570	11.090	11.830	11.010	-0.470	-4.066%	44.61万	0.00亿	0.000%
2026-10-07	12.010	11.560	12.040	11.550	-0.310	-2.612%	3,586.29万	4.21亿	3.394%
2026-10-06	12.010	11.560	12.040	11.550	-0.310	-2.612%	3,586.29万	4.21亿	3.394%
2026-10-05	12.010	11.560	12.040	11.550	-0.310	-2.612%	3,586.29万	4.21亿	3.394%
2026-10-02	12.010	11.560	12.040	11.550	-0.310	-2.612%	3,586.29万	4.21亿	3.394%
2026-10-01	12.010	11.560	12.040	11.550	-0.310	-2.612%	3,586.29万	4.21亿	3.394%
2026-09-30	12.010	11.560	12.040	11.550	-0.310	-2.612%	35.86万	0.00亿	0.000%
2026-09-29	11.250	11.870	12.040	11.110	0.580	5.137%	55.76万	0.00亿	0.000%
2026-09-28	11.850	11.290	11.910	11.240	-0.580	-4.886%	43.09万	0.00亿	0.000%
2026-09-27	12.270	11.870	12.320	11.800	-0.550	-4.428%	4,348.12万	5.23亿	4.114%
2026-09-24	12.270	11.870	12.320	11.800	-0.550	-4.428%	43.48万	0.00亿	0.000%
2026-09-23	12.590	12.420	12.590	12.200	-0.080	-0.640%	37.79万	0.00亿	0.000%
2026-09-22	12.480	12.500	12.670	12.320	0.180	1.461%	44.17万	0.00亿	0.000%
2026-09-21	12.310	12.320	12.450	12.190	0.090	0.736%	41.38万	0.00亿	0.000%
2026-09-18	12.410	12.230	12.460	12.150	-0.070	-0.569%	49.97万	0.00亿	0.000%
2026-09-17	12.300	12.300	12.520	12.280	-0.080	-0.646%	58.88万	0.00亿	0.000%
2026-09-16	11.970	12.380	12.450	11.770	0.520	4.384%	74.55万	0.00亿	0.000%
2026-09-15	11.930	11.860	12.040	11.800	-0.060	-0.503%	57.73万	0.00亿	0.000%
2026-09-14	10.990	11.920	11.980	10.820	0.780	7.002%	104.98万	0.00亿	0.000%
2026-09-11	10.920	11.140	11.150	10.660	0.050	0.451%	48.43万	0.00亿	0.000%
2026-09-10	11.290	11.090	11.380	11.030	-0.210	-1.858%	32.83万	0.00亿	0.000%
2026-09-09	11.050	11.300	11.440	11.000	0.300	2.727%	51.57万	0.00亿	0.000%
2026-09-08	11.210	11.000	11.300	10.970	-0.190	-1.698%	39.55万	0.00亿	0.000%
2026-09-07	10.910	11.190	11.210	10.800	0.430	3.996%	52.89万	0.00亿	0.000%
2026-09-04	11.190	10.760	11.420	10.660	-0.380	-3.411%	58.87万	0.00亿	0.000%
2026-09-03	11.100	11.140	11.220	10.780	0.110	0.997%	46.69万	0.00亿	0.000%
2026-09-02	11.280	11.030	11.300	10.900	-0.460	-4.003%	50.09万	0.00亿	0.000%
2026-09-01	11.880	11.490	11.880	11.400	-0.390	-3.283%	51.16万	0.00亿	0.000%
2026-08-31	11.480	11.880	11.980	11.380	0.230	1.974%	52.29万	0.00亿	0.000%
2026-08-28	11.800	11.650	11.970	11.640	-0.310	-2.592%	64.74万	0.00亿	0.000%
2026-08-27	11.180	11.960	12.010	11.110	0.860	7.748%	74.13万	0.00亿	0.000%
2026-08-26	11.200	11.100	11.250	10.980	-0.100	-0.893%	31.49万	0.00亿	0.000%
2026-08-25	11.060	11.200	11.250	10.870	-0.050	-0.444%	34.30万	0.00亿	0.000%
2026-08-24	11.360	11.250	11.510	11.000	-0.110	-0.968%	48.68万	0.00亿	0.000%
2026-08-21	10.950	11.360	11.480	10.810	0.310	2.805%	53.09万	0.00亿	0.000%
2026-08-20	11.240	11.050	11.290	10.940	-0.040	-0.361%	41.11万	0.00亿	0.000%
2026-08-19	11.490	11.090	11.870	11.020	-0.680	-5.777%	60.11万	0.00亿	0.000%
2026-08-18	11.850	11.770	12.030	11.600	-0.150	-1.258%	44.97万	0.00亿	0.000%
2026-08-17	11.890	11.920	11.950	11.630	0.170	1.447%	48.07万	0.00亿	0.000%
2026-08-14	11.890	11.750	11.920	11.510	0.090	0.772%	49.55万	0.00亿	0.000%
2026-08-13	11.940	11.660	12.340	11.660	0.000	0.000%	87.68万	0.00亿	0.000%
2026-08-12	11.150	11.660	11.840	11.140	0.530	4.762%	76.76万	0.00亿	0.000%
2026-08-11	11.100	11.130	11.420	11.090	-0.040	-0.358%	42.87万	0.00亿	0.000%
2026-08-10	11.490	11.170	11.520	10.980	-0.260	-2.275%	58.32万	0.00亿	0.000%
2026-08-07	10.970	11.430	11.480	10.900	0.450	4.098%	74.32万	0.00亿	0.000%
2026-08-06	10.550	10.980	11.030	10.480	0.290	2.713%	69.47万	0.00亿	0.000%
2026-08-05	9.990	10.690	10.940	9.940	0.540	5.320%	85.51万	0.00亿	0.000%
2026-08-04	9.950	10.150	10.220	9.900	0.270	2.733%	44.54万	0.00亿	0.000%
2026-08-03	10.010	9.880	10.080	9.810	-0.300	-2.947%	51.82万	0.00亿	0.000%
2026-07-31	10.600	10.180	10.740	10.130	0.070	0.692%	71.32万	0.00亿	0.000%
2026-07-30	10.520	10.110	10.780	10.010	-0.440	-4.171%	60.20万	0.00亿	0.000%
2026-07-29	10.670	10.550	10.710	10.150	-0.080	-0.753%	68.93万	0.00亿	0.000%
2026-07-28	10.690	10.630	11.230	10.600	-0.340	-3.099%	64.97万	0.00亿	0.000%
2026-07-27	10.480	10.970	11.050	10.210	0.420	3.981%	59.42万	0.00亿	0.000%
2026-07-24	10.450	10.550	10.870	10.370	-0.110	-1.032%	50.48万	0.00亿	0.000%
2026-07-23	11.170	10.660	11.170	10.520	-0.290	-2.648%	62.35万	0.00亿	0.000%
2026-07-22	10.930	10.950	11.480	10.920	0.030	0.275%	109.22万	0.00亿	0.000%
2026-07-21	10.100	10.920	10.920	9.850	0.990	9.970%	90.75万	0.00亿	0.000%
2026-07-20	10.850	9.930	10.920	9.630	-0.660	-6.232%	101.01万	0.00亿	0.000%
2026-07-17	11.470	10.590	11.790	10.550	-1.060	-9.099%	107.99万	0.00亿	0.000%
2026-07-16	11.670	11.650	12.240	11.430	-0.300	-2.510%	102.17万	0.00亿	0.000%
2026-07-15	12.450	11.950	12.650	11.450	-0.330	-2.687%	107.15万	0.00亿	0.000%
2026-07-14	11.310	12.280	12.340	10.950	0.720	6.228%	128.47万	0.00亿	0.000%
2026-07-13	12.450	11.560	13.280	11.560	-1.280	-9.969%	124.64万	0.00亿	0.000%
2026-07-10	13.660	12.840	13.980	12.760	0.120	0.943%	188.33万	0.00亿	0.000%
2026-07-09	12.100	12.720	12.720	12.030	1.160	10.035%	49.07万	0.00亿	0.000%
2026-07-08	12.230	11.560	12.360	11.370	-0.590	-4.856%	93.26万	0.00亿	0.000%
2026-07-07	11.520	12.150	12.520	11.410	0.520	4.471%	114.90万	0.00亿	0.000%
2026-07-06	12.130	11.630	12.230	11.350	-0.330	-2.759%	68.30万	0.00亿	0.000%
2026-07-03	11.900	11.960	12.390	11.300	0.060	0.504%	92.29万	0.00亿	0.000%
2026-07-02	12.000	11.900	12.390	11.740	-0.550	-4.418%	80.65万	0.00亿	0.000%
2026-07-01	12.550	12.450	12.920	12.260	-0.100	-0.797%	91.08万	0.00亿	0.000%
2026-06-30	11.950	12.550	12.680	11.900	0.720	6.086%	102.08万	0.00亿	0.000%
2026-06-29	12.450	11.830	12.790	11.530	-0.950	-7.433%	130.72万	0.00亿	0.000%
2026-06-26	12.550	12.780	13.150	12.380	0.110	0.868%	124.31万	0.00亿	0.000%
2026-06-25	12.190	12.670	13.110	12.060	0.630	5.233%	131.11万	0.00亿	0.000%
2026-06-24	11.310	12.040	12.150	11.210	0.620	5.429%	104.43万	0.00亿	0.000%
2026-06-23	11.650	11.420	11.650	11.140	-0.240	-2.058%	76.01万	0.00亿	0.000%
2026-06-22	11.460	11.660	12.100	11.380	0.330	2.913%	110.55万	0.00亿	0.000%
2026-06-18	11.490	11.330	11.830	11.230	-0.100	-0.875%	105.98万	0.00亿	0.000%
2026-06-17	10.590	11.430	11.520	10.500	0.800	7.526%	134.24万	0.00亿	0.000%
2026-06-16	10.250	10.630	10.820	10.210	0.380	3.707%	125.64万	0.00亿	0.000%
2026-06-15	9.500	10.250	10.250	9.380	0.930	9.979%	95.69万	0.00亿	0.000%
2026-06-12	9.510	9.320	9.800	9.180	0.090	0.975%	64.22万	0.00亿	0.000%
2026-06-11	9.410	9.230	9.540	9.140	-0.280	-2.944%	46.12万	0.00亿	0.000%
2026-06-10	9.510	9.510	9.850	9.360	-0.170	-1.756%	51.08万	0.00亿	0.000%
2026-06-09	9.850	9.680	9.950	9.550	-0.030	-0.309%	54.30万	0.00亿	0.000%
2026-06-08	9.750	9.710	10.100	9.560	-0.350	-3.479%	61.02万	0.00亿	0.000%
2026-06-05	10.170	10.060	10.470	9.600	-0.240	-2.330%	72.79万	0.00亿	0.000%
2026-06-04	10.160	10.300	10.600	10.120	-0.010	-0.097%	63.46万	0.00亿	0.000%
2026-06-03	10.250	10.310	10.860	10.220	0.050	0.487%	65.38万	0.00亿	0.000%
2026-06-02	10.040	10.260	10.480	10.010	0.210	2.090%	62.70万	0.00亿	0.000%
2026-06-01	10.290	10.050	10.470	10.030	-0.340	-3.272%	64.07万	0.00亿	0.000%
2026-05-29	10.900	10.390	10.980	10.280	-0.510	-4.679%	83.34万	0.00亿	0.000%
2026-05-28	10.910	10.900	11.180	10.810	-0.100	-0.909%	88.92万	0.00亿	0.000%
2026-05-27	10.750	11.000	11.200	10.670	0.540	5.163%	139.71万	0.00亿	0.000%
2026-05-26	11.050	10.460	11.060	10.270	-0.360	-3.327%	116.60万	0.00亿	0.000%
2026-05-25	9.910	10.820	10.820	9.850	0.980	9.959%	114.17万	0.00亿	0.000%
2026-05-22	9.750	9.840	10.070	9.550	0.160	1.653%	54.50万	0.00亿	0.000%
2026-05-21	10.310	9.680	10.610	9.650	-0.430	-4.253%	71.99万	0.00亿	0.000%
2026-05-20	9.660	10.110	10.140	9.600	0.390	4.012%	64.23万	0.00亿	0.000%
2026-05-19	9.590	9.720	9.750	9.480	0.070	0.725%	32.80万	0.00亿	0.000%
2026-05-18	9.600	9.650	9.820	9.470	-0.030	-0.310%	33.75万	0.00亿	0.000%
2026-05-15	10.050	9.680	10.170	9.580	-0.380	-3.777%	54.36万	0.00亿	0.000%
2026-05-14	9.940	10.060	10.200	9.880	0.060	0.600%	68.35万	0.00亿	0.000%
2026-05-13	9.450	10.000	10.030	9.400	0.470	4.932%	78.24万	0.00亿	0.000%
2026-05-12	9.560	9.530	9.600	9.430	-0.070	-0.729%	49.40万	0.00亿	0.000%
2026-05-11	9.880	9.600	9.990	9.460	-0.200	-2.041%	86.68万	0.00亿	0.000%
2026-05-08	9.770	9.800	9.900	9.650	-0.050	-0.508%	41.96万	0.00亿	0.000%
2026-05-07	9.520	9.850	9.980	9.490	0.240	2.497%	52.45万	0.00亿	0.000%
2026-05-06	9.520	9.610	9.650	9.480	0.120	1.264%	50.32万	0.00亿	0.000%
2026-04-30	9.450	9.490	9.600	9.370	0.040	0.423%	44.80万	0.00亿	0.000%
2026-04-29	9.370	9.450	9.530	9.220	0.060	0.639%	67.74万	0.00亿	0.000%
2026-04-28	9.150	9.390	9.570	9.080	0.530	5.982%	122.61万	0.00亿	0.000%
2026-04-27	8.810	8.860	8.940	8.760	0.050	0.568%	29.35万	0.00亿	0.000%
2026-04-24	8.800	8.810	8.950	8.660	-0.070	-0.788%	29.53万	0.00亿	0.000%
2026-04-23	8.990	8.880	9.000	8.750	-0.110	-1.224%	36.89万	0.00亿	0.000%
2026-04-22	8.540	8.990	9.080	8.530	0.370	4.292%	74.31万	0.00亿	0.000%
2026-04-21	8.740	8.620	8.820	8.510	-0.120	-1.373%	30.53万	0.00亿	0.000%
2026-04-20	8.680	8.740	8.850	8.580	0.050	0.575%	53.31万	0.00亿	0.000%
2026-04-17	8.370	8.690	8.930	8.340	0.270	3.207%	71.95万	0.00亿	0.000%
2026-04-16	8.410	8.420	8.440	8.290	0.010	0.119%	23.82万	0.00亿	0.000%
2026-04-15	8.410	8.410	8.480	8.330	0.040	0.478%	20.98万	0.00亿	0.000%
2026-04-14	8.480	8.370	8.560	8.280	-0.070	-0.829%	23.25万	0.00亿	0.000%
2026-04-13	8.520	8.440	8.630	8.390	0.000	0.000%	23.74万	0.00亿	0.000%
2026-04-10	8.690	8.620	8.770	8.600	0.000	0.000%	29.86万	0.00亿	0.000%
2026-04-09	8.580	8.610	8.730	8.560	0.000	0.000%	27.33万	0.00亿	0.000%
2026-04-08	8.450	8.680	8.740	8.400	0.000	0.000%	34.57万	0.00亿	0.000%
2026-04-07	8.260	8.260	8.390	8.210	0.000	0.000%	13.35万	0.00亿	0.000%
2026-04-03	8.450	8.250	8.510	8.230	0.000	0.000%	18.20万	0.00亿	0.000%
2026-04-02	8.630	8.450	8.710	8.400	0.000	0.000%	26.60万	0.00亿	0.000%
2026-04-01	8.550	8.690	8.840	8.410	0.000	0.000%	39.61万	0.00亿	0.000%