万林物流（603117）历史行情
以下为万林物流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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.890 | 3.860 | 3.890 | 3.800 | -0.070 | -1.781% | 656.30万 | 0.25亿 | 1.095% |
| 2026-10-14 | 4.030 | 3.930 | 4.050 | 3.930 | -0.100 | -2.481% | 8.45万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.900 | 4.030 | 4.050 | 3.820 | 0.120 | 3.069% | 10.96万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.970 | 3.910 | 4.020 | 3.870 | -0.060 | -1.511% | 9.16万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.950 | 3.970 | 3.980 | 3.800 | 0.030 | 0.761% | 9.73万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.970 | 3.940 | 4.050 | 3.900 | -0.030 | -0.756% | 8.90万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.030 | 3.970 | 4.070 | 3.970 | -0.050 | -1.244% | 577.73万 | 0.23亿 | 0.964% |
| 2026-10-06 | 4.030 | 3.970 | 4.070 | 3.970 | -0.050 | -1.244% | 577.73万 | 0.23亿 | 0.964% |
| 2026-10-05 | 4.030 | 3.970 | 4.070 | 3.970 | -0.050 | -1.244% | 577.73万 | 0.23亿 | 0.964% |
| 2026-10-02 | 4.030 | 3.970 | 4.070 | 3.970 | -0.050 | -1.244% | 577.73万 | 0.23亿 | 0.964% |
| 2026-10-01 | 4.030 | 3.970 | 4.070 | 3.970 | -0.050 | -1.244% | 577.73万 | 0.23亿 | 0.964% |
| 2026-09-30 | 4.030 | 3.970 | 4.070 | 3.970 | -0.050 | -1.244% | 5.78万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.960 | 4.020 | 4.070 | 3.940 | 0.040 | 1.005% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.960 | 3.980 | 4.000 | 3.910 | 0.030 | 0.759% | 9.88万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.890 | 3.950 | 3.950 | 3.850 | 0.080 | 2.067% | 786.90万 | 0.31亿 | 1.313% |
| 2026-09-24 | 3.890 | 3.950 | 3.950 | 3.850 | 0.080 | 2.067% | 7.87万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.970 | 3.870 | 3.980 | 3.870 | -0.100 | -2.519% | 8.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.030 | 3.970 | 4.050 | 3.930 | -0.060 | -1.489% | 10.05万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.920 | 4.030 | 4.040 | 3.910 | 0.110 | 2.806% | 8.01万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.000 | 3.920 | 4.030 | 3.910 | -0.080 | -2.000% | 7.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.950 | 4.000 | 4.010 | 3.860 | 0.070 | 1.781% | 8.42万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.900 | 3.930 | 3.980 | 3.880 | 0.020 | 0.512% | 8.15万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.080 | 3.910 | 4.080 | 3.890 | -0.150 | -3.695% | 9.00万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.050 | 4.060 | 4.120 | 4.030 | 0.010 | 0.247% | 8.56万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.120 | 4.050 | 4.170 | 3.980 | -0.090 | -2.174% | 11.52万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.180 | 4.140 | 4.220 | 4.130 | -0.050 | -1.193% | 9.54万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.230 | 4.190 | 4.240 | 4.160 | -0.040 | -0.946% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.150 | 4.230 | 4.230 | 4.100 | 0.100 | 2.421% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.100 | 4.130 | 4.170 | 4.070 | 0.060 | 1.474% | 7.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.030 | 4.070 | 4.130 | 4.010 | 0.050 | 1.244% | 8.80万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.120 | 4.020 | 4.180 | 4.000 | -0.090 | -2.190% | 8.65万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.120 | 4.110 | 4.140 | 4.050 | -0.010 | -0.243% | 7.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.090 | 4.120 | 4.150 | 4.060 | 0.050 | 1.229% | 7.38万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.030 | 4.070 | 4.110 | 4.000 | 0.040 | 0.993% | 9.62万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.910 | 4.030 | 4.060 | 3.910 | 0.100 | 2.545% | 8.28万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.930 | 3.930 | 3.970 | 3.900 | 0.010 | 0.255% | 8.86万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.910 | 3.920 | 3.960 | 3.890 | 0.000 | 0.000% | 8.10万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.760 | 3.920 | 3.920 | 3.730 | 0.150 | 3.979% | 8.05万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.830 | 3.770 | 3.850 | 3.730 | -0.060 | -1.567% | 8.16万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.800 | 3.830 | 3.850 | 3.720 | 0.030 | 0.789% | 6.79万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.710 | 3.800 | 3.840 | 3.700 | 0.110 | 2.981% | 9.07万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.750 | 3.690 | 3.800 | 3.670 | -0.090 | -2.381% | 8.78万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.780 | 3.780 | 3.810 | 3.730 | -0.020 | -0.526% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.750 | 3.800 | 3.820 | 3.730 | 0.050 | 1.333% | 7.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.770 | 3.750 | 3.810 | 3.710 | -0.030 | -0.794% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.830 | 3.780 | 3.860 | 3.760 | -0.050 | -1.305% | 6.34万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.770 | 3.830 | 3.850 | 3.770 | 0.050 | 1.323% | 8.56万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.750 | 3.780 | 3.810 | 3.700 | 0.030 | 0.800% | 8.20万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.640 | 3.750 | 3.770 | 3.600 | 0.120 | 3.306% | 10.83万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.670 | 3.630 | 3.680 | 3.550 | -0.040 | -1.090% | 8.69万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.620 | 3.670 | 3.690 | 3.590 | 0.040 | 1.102% | 10.76万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.690 | 3.630 | 3.720 | 3.590 | -0.060 | -1.626% | 10.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.690 | 3.690 | 3.740 | 3.650 | 0.000 | 0.000% | 8.36万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.550 | 3.690 | 3.700 | 3.540 | 0.140 | 3.944% | 9.25万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.510 | 3.550 | 3.570 | 3.480 | 0.030 | 0.852% | 8.80万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.510 | 3.520 | 3.610 | 3.490 | 0.010 | 0.285% | 8.76万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.450 | 3.510 | 3.560 | 3.440 | 0.070 | 2.035% | 7.95万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.380 | 3.440 | 3.490 | 3.380 | 0.050 | 1.475% | 7.15万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.290 | 3.390 | 3.410 | 3.270 | 0.100 | 3.040% | 8.83万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.380 | 3.290 | 3.410 | 3.260 | -0.110 | -3.235% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.270 | 3.400 | 3.410 | 3.260 | 0.090 | 2.719% | 9.08万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.340 | 3.310 | 3.410 | 3.280 | -0.050 | -1.488% | 8.31万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.380 | 3.360 | 3.430 | 3.260 | -0.040 | -1.176% | 11.93万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.480 | 3.400 | 3.600 | 3.350 | -0.100 | -2.857% | 13.76万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.590 | 3.500 | 3.750 | 3.480 | -0.090 | -2.507% | 15.94万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.510 | 3.590 | 3.640 | 3.460 | 0.060 | 1.700% | 8.96万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.470 | 3.530 | 3.580 | 3.450 | 0.060 | 1.729% | 10.49万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.380 | 3.470 | 3.480 | 3.330 | 0.080 | 2.360% | 8.03万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.480 | 3.390 | 3.510 | 3.360 | -0.100 | -2.865% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.360 | 3.490 | 3.530 | 3.330 | 0.120 | 3.561% | 10.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.360 | 3.370 | 3.450 | 3.320 | -0.020 | -0.590% | 8.89万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.410 | 3.390 | 3.450 | 3.350 | -0.040 | -1.166% | 7.96万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.450 | 3.430 | 3.540 | 3.390 | -0.070 | -2.000% | 11.29万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.600 | 3.500 | 3.660 | 3.490 | -0.120 | -3.315% | 11.93万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.490 | 3.620 | 3.650 | 3.480 | 0.130 | 3.725% | 15.61万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.450 | 3.490 | 3.650 | 3.450 | 0.010 | 0.287% | 15.49万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.370 | 3.480 | 3.610 | 3.340 | 0.130 | 3.881% | 21.15万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.390 | 3.350 | 3.450 | 3.310 | -0.040 | -1.180% | 11.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.420 | 3.390 | 3.450 | 3.270 | -0.030 | -0.877% | 11.16万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.540 | 3.420 | 3.540 | 3.360 | -0.070 | -2.006% | 8.69万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.580 | 3.490 | 3.580 | 3.460 | -0.050 | -1.412% | 7.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.710 | 3.540 | 3.740 | 3.480 | -0.200 | -5.348% | 12.23万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.650 | 3.740 | 3.780 | 3.640 | 0.070 | 1.907% | 12.62万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.710 | 3.670 | 3.720 | 3.480 | 0.010 | 0.273% | 10.84万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.650 | 3.660 | 3.690 | 3.580 | -0.030 | -0.813% | 7.03万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.810 | 3.690 | 3.810 | 3.650 | -0.120 | -3.150% | 9.44万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.840 | 3.810 | 3.870 | 3.720 | -0.010 | -0.262% | 9.70万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.980 | 3.820 | 4.090 | 3.800 | -0.140 | -3.535% | 12.81万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.960 | 3.960 | 3.980 | 3.880 | 0.030 | 0.763% | 7.33万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.910 | 3.930 | 3.970 | 3.790 | -0.010 | -0.254% | 11.01万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.030 | 3.940 | 4.100 | 3.910 | -0.140 | -3.431% | 8.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.080 | 4.080 | 4.140 | 4.020 | 0.020 | 0.493% | 8.82万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.090 | 4.060 | 4.230 | 4.020 | -0.100 | -2.404% | 10.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.210 | 4.160 | 4.250 | 4.090 | -0.030 | -0.716% | 10.11万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.210 | 4.190 | 4.260 | 4.160 | -0.020 | -0.475% | 8.38万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.390 | 4.210 | 4.400 | 4.170 | -0.150 | -3.440% | 13.39万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.570 | 4.360 | 4.600 | 4.320 | -0.220 | -4.803% | 15.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.430 | 4.580 | 4.650 | 4.420 | 0.100 | 2.232% | 13.31万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.700 | 4.480 | 4.750 | 4.430 | -0.260 | -5.485% | 19.59万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.820 | 4.740 | 5.120 | 4.620 | -0.110 | -2.268% | 27.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.840 | 4.850 | 4.940 | 4.770 | 0.010 | 0.207% | 8.13万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.840 | 4.840 | 4.890 | 4.760 | -0.020 | -0.412% | 9.56万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.990 | 4.860 | 5.000 | 4.800 | -0.120 | -2.410% | 11.45万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.910 | 4.980 | 5.080 | 4.850 | 0.110 | 2.259% | 12.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.920 | 4.870 | 5.030 | 4.860 | -0.080 | -1.616% | 15.07万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.050 | 4.950 | 5.060 | 4.890 | -0.120 | -2.367% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.990 | 5.070 | 5.180 | 4.950 | 0.080 | 1.603% | 16.62万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.920 | 4.990 | 5.010 | 4.830 | 0.050 | 1.012% | 10.80万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.900 | 4.940 | 5.080 | 4.840 | 0.030 | 0.611% | 14.62万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.000 | 4.910 | 5.010 | 4.870 | -0.040 | -0.808% | 10.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.020 | 4.950 | 5.070 | 4.900 | -0.080 | -1.590% | 13.38万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.190 | 5.030 | 5.200 | 4.960 | -0.160 | -3.083% | 17.49万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.100 | 5.190 | 5.220 | 4.960 | 0.050 | 0.973% | 19.77万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.920 | 5.140 | 5.270 | 4.860 | 0.260 | 5.328% | 31.96万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.620 | 4.880 | 4.960 | 4.550 | 0.240 | 5.172% | 26.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.700 | 4.640 | 4.710 | 4.560 | -0.040 | -0.855% | 15.79万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.750 | 4.680 | 4.750 | 4.550 | -0.130 | -2.703% | 22.17万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.700 | 4.810 | 4.890 | 4.670 | 0.140 | 2.998% | 17.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.540 | 4.670 | 4.770 | 4.520 | 0.160 | 3.548% | 19.92万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.450 | 4.510 | 4.540 | 4.340 | 0.040 | 0.895% | 8.94万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.360 | 4.470 | 4.480 | 4.350 | 0.070 | 1.591% | 9.82万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.460 | 4.400 | 4.490 | 4.340 | -0.060 | -1.345% | 11.16万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.540 | 4.460 | 4.540 | 4.450 | -0.070 | -1.545% | 7.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.570 | 4.530 | 4.590 | 4.490 | -0.040 | -0.875% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.540 | 4.570 | 4.570 | 4.500 | 0.050 | 1.106% | 7.68万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.600 | 4.520 | 4.620 | 4.480 | 0.000 | 0.000% | 10.04万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.510 | 4.620 | 4.640 | 4.430 | 0.120 | 2.670% | 11.73万 | 0.53亿 | 1.960% |
| 2026-04-15 | 4.630 | 4.500 | 4.640 | 4.490 | 0.000 | 0.000% | 11.53万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.680 | 4.620 | 4.700 | 4.560 | -0.050 | -1.071% | 9.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.710 | 4.670 | 4.710 | 4.610 | 0.000 | 0.000% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.670 | 4.720 | 4.950 | 4.670 | 0.000 | 0.000% | 10.90万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.830 | 4.660 | 4.840 | 4.660 | 0.000 | 0.000% | 9.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.710 | 4.830 | 4.850 | 4.660 | 0.000 | 0.000% | 11.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.540 | 4.650 | 4.660 | 4.500 | 0.000 | 0.000% | 7.05万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.740 | 4.510 | 4.750 | 4.500 | 0.000 | 0.000% | 10.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.760 | 4.740 | 4.840 | 4.700 | 0.000 | 0.000% | 7.45万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.840 | 4.790 | 4.900 | 4.760 | 0.000 | 0.000% | 7.41万 | 0.00亿 | 0.000% |