万林物流
sh603117 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.93
涨跌幅
-2.48%
成交量
8,449,000 股
成交额
33,708,472 元
换手率
1.41%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.03 | 3.93 | 4.05 | 3.93 | -2.48% | 8,449,000 | 33,708,472 | 1.41 |
| 2026-10-13 | 3.90 | 4.03 | 4.05 | 3.82 | +3.07% | 10,962,800 | 43,266,636 | 1.83 |
| 2026-10-12 | 3.97 | 3.91 | 4.02 | 3.87 | -1.51% | 9,163,300 | 36,089,504 | 1.53 |
| 2026-10-09 | 3.95 | 3.97 | 3.98 | 3.80 | +0.76% | 9,731,200 | 37,857,512 | 1.62 |
| 2026-10-08 | 3.97 | 3.94 | 4.05 | 3.90 | -0.76% | 8,902,300 | 35,301,872 | 1.49 |
| 2026-09-30 | 4.03 | 3.97 | 4.07 | 3.97 | -1.24% | 5,777,300 | 23,100,684 | 0.96 |
| 2026-09-29 | 3.96 | 4.02 | 4.07 | 3.94 | +1.01% | 8,855,300 | 35,598,692 | 1.48 |
| 2026-09-28 | 3.96 | 3.98 | 4.00 | 3.91 | +0.76% | 9,883,800 | 39,066,504 | 1.65 |
| 2026-09-24 | 3.89 | 3.95 | 3.95 | 3.85 | +2.07% | 7,868,900 | 30,852,808 | 1.31 |
| 2026-09-23 | 3.97 | 3.87 | 3.98 | 3.87 | -2.52% | 8,447,000 | 33,130,756 | 1.41 |
| 2026-09-22 | 4.03 | 3.97 | 4.05 | 3.93 | -1.49% | 10,045,300 | 39,959,064 | 1.68 |
| 2026-09-21 | 3.92 | 4.03 | 4.04 | 3.91 | +2.81% | 8,009,400 | 32,024,940 | 1.34 |
| 2026-09-18 | 4.00 | 3.92 | 4.03 | 3.91 | -2.00% | 7,240,700 | 28,697,764 | 1.21 |
| 2026-09-17 | 3.95 | 4.00 | 4.01 | 3.86 | +1.78% | 8,415,800 | 33,173,016 | 1.40 |
| 2026-09-16 | 3.90 | 3.93 | 3.98 | 3.88 | +0.51% | 8,146,900 | 31,993,578 | 1.36 |
| 2026-09-15 | 4.08 | 3.91 | 4.08 | 3.89 | -3.69% | 9,003,700 | 35,675,668 | 1.50 |
| 2026-09-14 | 4.05 | 4.06 | 4.12 | 4.03 | +0.25% | 8,564,500 | 34,919,984 | 1.43 |
| 2026-09-11 | 4.12 | 4.05 | 4.17 | 3.98 | -2.17% | 11,517,700 | 46,525,720 | 1.92 |
| 2026-09-10 | 4.18 | 4.14 | 4.22 | 4.13 | -1.19% | 9,536,300 | 39,693,864 | 1.59 |
| 2026-09-09 | 4.23 | 4.19 | 4.24 | 4.16 | -0.95% | 6,873,300 | 28,815,356 | 1.15 |
| 2026-09-08 | 4.15 | 4.23 | 4.23 | 4.10 | +2.42% | 7,923,700 | 33,149,180 | 1.32 |
| 2026-09-07 | 4.10 | 4.13 | 4.17 | 4.07 | +1.47% | 7,548,500 | 31,174,512 | 1.26 |
| 2026-09-04 | 4.03 | 4.07 | 4.13 | 4.01 | +1.24% | 8,797,700 | 35,851,824 | 1.47 |
| 2026-09-03 | 4.12 | 4.02 | 4.18 | 4.00 | -2.19% | 8,654,400 | 35,162,568 | 1.44 |
| 2026-09-02 | 4.12 | 4.11 | 4.14 | 4.05 | -0.24% | 7,050,800 | 28,828,768 | 1.18 |
| 2026-09-01 | 4.09 | 4.12 | 4.15 | 4.06 | +1.23% | 7,381,000 | 30,388,616 | 1.23 |
| 2026-08-31 | 4.03 | 4.07 | 4.11 | 4.00 | +0.99% | 9,622,700 | 39,213,684 | 1.61 |
| 2026-08-28 | 3.91 | 4.03 | 4.06 | 3.91 | +2.54% | 8,281,900 | 33,242,000 | 1.38 |
| 2026-08-27 | 3.93 | 3.93 | 3.97 | 3.90 | +0.26% | 8,859,900 | 34,866,888 | 1.48 |
| 2026-08-26 | 3.91 | 3.92 | 3.96 | 3.89 | +0.00% | 8,100,500 | 31,808,910 | 1.35 |
需要全历史数据与程序化访问？
查看 万林物流 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603117 获取全部历史日线。