万林物流(603117)股票信息
| 股票代码 | 603117 |
| 股票名称 | 万林物流 |
| 最新价/元 | 4.05 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.74 |
| 买入/元 | 4.05 |
| 卖出/元 | 4.06 |
| 昨收/元 | 4.08 |
| 今开/元 | 4.01 |
| 最高/元 | 4.13 |
| 最低/元 | 4.01 |
| 成交量/手 | 128192.58 |
| 成交额/万 | 5210.54 |
| 股净值/元 | -11.25 |
| 市净率 | 2.08 |
| 总市值/万 | 242675.09 |
| 流通值/万 | 242675.09 |
| 换手率/% | 2.14 |
| 入市日期 | 2015-06-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
万林物流(603117)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.01 | 4.05 | -0.03 | -0.74 | 128192.58 | 5210.54 | 2.14 |
| 2024-10-10 | 4.00 | 4.08 | -0.04 | -0.97 | 214428.79 | 8766.73 | 3.58 |
| 2024-10-09 | 4.40 | 4.12 | -0.46 | -10.04 | 371004.15 | 15642.67 | 6.19 |
| 2024-10-08 | 5.15 | 4.58 | -0.19 | -3.98 | 745764.80 | 34421.63 | 11.78 |
| 2024-09-30 | 4.52 | 4.77 | 0.26 | 5.77 | 267997.65 | 12484.19 | 4.23 |
| 2024-09-27 | 4.50 | 4.51 | 0.04 | 0.90 | 54622.65 | 2426.24 | 0.86 |
| 2024-09-26 | 4.37 | 4.47 | 0.08 | 1.82 | 84721.20 | 3748.40 | 1.34 |
| 2024-09-25 | 4.28 | 4.39 | 0.12 | 2.81 | 156283.69 | 6731.38 | 2.47 |
| 2024-09-24 | 4.34 | 4.27 | -0.09 | -2.06 | 118384.40 | 5137.70 | 1.87 |
| 2024-09-23 | 4.22 | 4.36 | 0.14 | 3.32 | 79017.96 | 3394.13 | 1.25 |
| 2024-09-20 | 4.20 | 4.22 | 0.02 | 0.48 | 52080.40 | 2197.32 | 0.82 |
| 2024-09-19 | 4.28 | 4.20 | -0.04 | -0.94 | 58675.36 | 2485.93 | 0.93 |
| 2024-09-18 | 4.29 | 4.24 | -0.05 | -1.17 | 19520.87 | 832.45 | 0.31 |
| 2024-09-13 | 4.31 | 4.29 | -0.02 | -0.46 | 20567.00 | 886.40 | 0.32 |
| 2024-09-12 | 4.33 | 4.31 | -0.03 | -0.69 | 20633.00 | 894.32 | 0.33 |
| 2024-09-11 | 4.39 | 4.34 | -0.06 | -1.36 | 28315.80 | 1232.85 | 0.45 |
| 2024-09-10 | 4.41 | 4.40 | -0.02 | -0.45 | 24671.00 | 1084.16 | 0.39 |
| 2024-09-09 | 4.47 | 4.42 | -0.09 | -2.00 | 41159.20 | 1826.64 | 0.65 |
| 2024-09-06 | 4.51 | 4.51 | 0.00 | 0.00 | 41565.40 | 1871.19 | 0.66 |
| 2024-09-05 | 4.53 | 4.51 | 0.00 | 0.00 | 57859.80 | 2627.22 | 0.91 |
| 2024-09-04 | 4.55 | 4.51 | -0.02 | -0.44 | 78770.60 | 3572.15 | 1.24 |
| 2024-09-03 | 4.48 | 4.53 | 0.03 | 0.67 | 66813.40 | 3033.79 | 1.06 |
| 2024-09-02 | 4.54 | 4.50 | -0.04 | -0.88 | 60110.20 | 2729.70 | 0.95 |
| 2024-08-30 | 4.60 | 4.54 | -0.04 | -0.87 | 59470.00 | 2694.28 | 0.94 |
| 2024-08-29 | 4.39 | 4.58 | 0.19 | 4.33 | 102341.00 | 4646.13 | 1.62 |
| 2024-08-28 | 4.37 | 4.39 | 0.02 | 0.46 | 26479.20 | 1167.11 | 0.42 |
| 2024-08-27 | 4.38 | 4.37 | -0.01 | -0.23 | 12438.20 | 544.91 | 0.20 |
| 2024-08-26 | 4.35 | 4.38 | 0.02 | 0.46 | 13991.80 | 614.08 | 0.22 |
| 2024-08-23 | 4.31 | 4.36 | 0.02 | 0.46 | 11912.00 | 516.72 | 0.19 |
| 2024-08-22 | 4.38 | 4.34 | -0.05 | -1.14 | 17930.00 | 780.26 | 0.28 |
| 2024-08-21 | 4.38 | 4.39 | -0.01 | -0.23 | 18232.80 | 801.01 | 0.29 |
| 2024-08-20 | 4.41 | 4.40 | -0.01 | -0.23 | 16742.20 | 734.02 | 0.26 |
| 2024-08-19 | 4.44 | 4.41 | -0.02 | -0.45 | 24935.40 | 1099.55 | 0.39 |
| 2024-08-16 | 4.58 | 4.43 | -0.13 | -2.85 | 45851.00 | 2048.87 | 0.72 |
| 2024-08-15 | 4.49 | 4.56 | 0.05 | 1.11 | 61051.80 | 2769.77 | 0.96 |
| 2024-08-14 | 4.44 | 4.51 | 0.07 | 1.58 | 57484.60 | 2578.00 | 0.91 |
| 2024-08-13 | 4.44 | 4.44 | 0.02 | 0.45 | 33914.00 | 1514.68 | 0.54 |
| 2024-08-12 | 4.43 | 4.42 | -0.01 | -0.23 | 52452.60 | 2365.76 | 0.83 |
| 2024-08-09 | 4.45 | 4.43 | -0.02 | -0.45 | 50374.80 | 2239.18 | 0.80 |
| 2024-08-08 | 4.52 | 4.45 | -0.13 | -2.84 | 45315.40 | 2056.20 | 0.72 |
| 2024-08-07 | 4.49 | 4.58 | 0.05 | 1.10 | 31190.60 | 1421.80 | 0.49 |
| 2024-08-06 | 4.36 | 4.53 | 0.15 | 3.43 | 59896.20 | 2655.63 | 0.95 |
| 2024-08-05 | 4.52 | 4.38 | -0.09 | -2.01 | 47985.20 | 2123.60 | 0.76 |
| 2024-08-02 | 4.36 | 4.47 | 0.08 | 1.82 | 82791.42 | 3699.98 | 1.31 |
| 2024-08-01 | 4.35 | 4.39 | 0.06 | 1.39 | 64720.84 | 2852.48 | 1.02 |
| 2024-07-31 | 4.48 | 4.33 | -0.15 | -3.35 | 99297.20 | 4348.75 | 1.57 |
| 2024-07-30 | 4.50 | 4.48 | 0.00 | 0.00 | 105974.60 | 4749.66 | 1.67 |
| 2024-07-29 | 0.00 | 4.48 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-07-26 | 4.68 | 4.48 | -0.23 | -4.88 | 115958.80 | 5236.06 | 1.83 |
| 2024-07-25 | 4.78 | 4.71 | -0.09 | -1.88 | 41578.20 | 1957.69 | 0.66 |
| 2024-07-24 | 4.77 | 4.80 | -0.03 | -0.62 | 37756.60 | 1808.01 | 0.60 |
| 2024-07-23 | 4.81 | 4.83 | -0.01 | -0.21 | 44236.40 | 2149.88 | 0.70 |
| 2024-07-22 | 4.59 | 4.84 | 0.17 | 3.64 | 75404.68 | 3617.56 | 1.19 |
| 2024-07-19 | 4.80 | 4.67 | 0.06 | 1.30 | 71746.20 | 3373.50 | 1.13 |
| 2024-07-18 | 4.47 | 4.61 | 0.14 | 3.13 | 40041.60 | 1834.96 | 0.63 |
| 2024-07-17 | 4.53 | 4.47 | -0.11 | -2.40 | 47401.00 | 2118.33 | 0.75 |
| 2024-07-16 | 4.73 | 4.58 | -0.15 | -3.17 | 50484.47 | 2333.24 | 0.80 |
| 2024-07-15 | 4.68 | 4.73 | 0.04 | 0.85 | 34271.81 | 1607.61 | 0.54 |
| 2024-07-12 | 4.61 | 4.69 | 0.05 | 1.08 | 43522.00 | 2044.38 | 0.69 |
| 2024-07-11 | 4.61 | 4.64 | 0.00 | 0.00 | 41242.60 | 1917.23 | 0.65 |
| 2024-07-10 | 4.44 | 4.64 | 0.13 | 2.88 | 60274.69 | 2739.87 | 0.95 |
| 2024-07-09 | 4.56 | 4.51 | 0.03 | 0.67 | 111794.83 | 4894.18 | 1.77 |
| 2024-07-08 | 4.60 | 4.48 | -0.24 | -5.09 | 67742.00 | 3092.75 | 1.07 |
| 2024-07-05 | 4.95 | 4.72 | -0.05 | -1.05 | 66036.40 | 3207.96 | 1.04 |
| 2024-07-04 | 4.68 | 4.77 | 0.01 | 0.21 | 65917.60 | 3115.75 | 1.04 |
| 2024-07-03 | 4.85 | 4.76 | -0.09 | -1.86 | 132628.85 | 6238.51 | 2.09 |
| 2024-07-02 | 4.80 | 4.85 | 0.23 | 4.98 | 128704.67 | 6194.82 | 2.03 |
| 2024-07-01 | 4.31 | 4.62 | 0.22 | 5.00 | 77904.01 | 3530.80 | 1.23 |
| 2024-06-28 | 4.25 | 4.40 | 0.21 | 5.01 | 141379.67 | 6105.31 | 2.23 |
| 2024-06-27 | 4.19 | 4.19 | 0.20 | 5.01 | 120897.20 | 5026.94 | 1.91 |
| 2024-06-26 | 4.18 | 3.99 | 0.01 | 0.25 | 176329.93 | 7008.87 | 2.78 |
| 2024-06-25 | 3.98 | 3.98 | 0.19 | 5.01 | 9725.60 | 387.08 | 0.15 |
| 2024-06-24 | 3.79 | 3.79 | 0.18 | 4.99 | 7277.00 | 275.80 | 0.11 |
| 2024-06-21 | 3.61 | 3.61 | 0.17 | 4.94 | 5313.80 | 191.83 | 0.08 |
| 2024-06-20 | 3.44 | 3.44 | 0.16 | 4.88 | 5120.40 | 176.14 | 0.08 |
| 2024-06-19 | 3.20 | 3.28 | 0.06 | 1.86 | 10285.60 | 332.91 | 0.16 |
| 2024-06-18 | 3.22 | 3.22 | 0.04 | 1.26 | 8481.70 | 272.31 | 0.13 |
| 2024-06-17 | 3.24 | 3.18 | 0.01 | 0.32 | 17573.62 | 559.99 | 0.28 |
| 2024-06-14 | 3.02 | 3.17 | 0.15 | 4.97 | 27230.20 | 858.75 | 0.43 |
| 2024-06-13 | 3.04 | 3.02 | -0.02 | -0.66 | 4848.40 | 145.71 | 0.08 |
| 2024-06-12 | 3.06 | 3.04 | 0.00 | 0.00 | 2325.00 | 70.44 | 0.04 |
| 2024-06-11 | 3.00 | 3.04 | 0.03 | 1.00 | 5416.80 | 163.49 | 0.09 |
| 2024-06-07 | 3.05 | 3.01 | 0.03 | 1.01 | 8373.00 | 250.63 | 0.13 |
| 2024-06-06 | 3.04 | 2.98 | -0.06 | -1.97 | 10634.40 | 318.55 | 0.17 |
| 2024-06-05 | 3.03 | 3.04 | 0.00 | 0.00 | 12098.59 | 363.99 | 0.19 |
| 2024-06-04 | 3.01 | 3.04 | 0.01 | 0.33 | 3762.60 | 114.91 | 0.06 |
| 2024-06-03 | 3.11 | 3.03 | -0.09 | -2.89 | 13144.00 | 403.54 | 0.21 |
| 2024-05-31 | 3.14 | 3.12 | -0.02 | -0.64 | 3586.40 | 111.90 | 0.06 |
| 2024-05-30 | 3.14 | 3.14 | -0.01 | -0.32 | 10172.40 | 318.27 | 0.16 |
| 2024-05-29 | 3.14 | 3.15 | 0.00 | 0.00 | 6808.00 | 213.18 | 0.11 |
| 2024-05-28 | 3.16 | 3.15 | 0.01 | 0.32 | 4414.20 | 138.56 | 0.07 |
| 2024-05-27 | 3.10 | 3.14 | 0.01 | 0.32 | 2601.40 | 81.55 | 0.04 |
| 2024-05-24 | 3.12 | 3.13 | -0.01 | -0.32 | 5735.40 | 179.08 | 0.09 |
| 2024-05-23 | 3.14 | 3.14 | -0.01 | -0.32 | 10764.20 | 335.73 | 0.17 |
| 2024-05-22 | 3.15 | 3.15 | 0.00 | 0.00 | 7939.40 | 247.95 | 0.13 |
| 2024-05-21 | 3.14 | 3.15 | -0.01 | -0.32 | 6308.00 | 198.06 | 0.10 |
| 2024-05-20 | 3.13 | 3.16 | -0.01 | -0.32 | 3296.84 | 104.14 | 0.05 |
| 2024-05-17 | 3.14 | 3.17 | 0.03 | 0.96 | 4394.00 | 139.25 | 0.07 |
| 2024-05-16 | 3.12 | 3.14 | 0.00 | 0.00 | 6269.40 | 196.70 | 0.10 |
| 2024-05-15 | 3.12 | 3.14 | -0.01 | -0.32 | 3629.00 | 113.93 | 0.06 |
日K线
周K线
月K线
