铁龙物流 sh.600125
5.86
+0.17%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.87 | 5.89 | 5.81 | 5.86 | +0.17% | 0.56 | 0.74% |
| 2026-05-21 | 5.90 | 5.95 | 5.83 | 5.85 | -0.85% | 0.74 | 0.96% |
| 2026-05-20 | 5.95 | 5.95 | 5.88 | 5.90 | -0.84% | 0.49 | 0.64% |
| 2026-05-19 | 5.89 | 5.98 | 5.87 | 5.95 | +0.85% | 0.61 | 0.79% |
| 2026-05-18 | 5.89 | 5.91 | 5.80 | 5.90 | +0.34% | 0.74 | 0.96% |
| 2026-05-15 | 6.00 | 6.01 | 5.85 | 5.88 | -1.67% | 1.11 | 1.44% |
| 2026-05-14 | 6.01 | 6.03 | 5.97 | 5.98 | -0.66% | 0.82 | 1.05% |
| 2026-05-13 | 6.02 | 6.04 | 5.97 | 6.02 | +0.17% | 0.73 | 0.94% |
| 2026-05-12 | 6.08 | 6.10 | 6.01 | 6.01 | -0.99% | 0.78 | 0.99% |
| 2026-05-11 | 6.06 | 6.09 | 6.01 | 6.07 | +0.17% | 0.83 | 1.05% |
| 2026-05-08 | 6.10 | 6.13 | 6.03 | 6.06 | -0.66% | 1.06 | 1.34% |
| 2026-05-07 | 6.13 | 6.16 | 6.09 | 6.10 | -0.81% | 0.91 | 1.14% |
| 2026-05-06 | 6.15 | 6.18 | 6.11 | 6.15 | +0.16% | 1.14 | 1.43% |
| 2026-04-30 | 6.10 | 6.20 | 6.09 | 6.14 | +1.32% | 1.58 | 1.97% |
| 2026-04-29 | 6.06 | 6.08 | 6.03 | 6.06 | +0.33% | 0.82 | 1.04% |
| 2026-04-28 | 5.96 | 6.05 | 5.95 | 6.04 | +1.17% | 0.83 | 1.06% |
| 2026-04-27 | 6.08 | 6.08 | 5.97 | 5.97 | -1.65% | 1.12 | 1.43% |
| 2026-04-24 | 6.11 | 6.15 | 6.05 | 6.07 | -0.65% | 0.96 | 1.20% |
| 2026-04-23 | 6.06 | 6.12 | 6.01 | 6.11 | +0.83% | 1.13 | 1.43% |
| 2026-04-22 | 6.08 | 6.09 | 6.04 | 6.06 | -0.66% | 0.93 | 1.18% |