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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.83 | 5.84 | 5.79 | 5.80 | -0.51% | 0.97 | 1.27% |
| 2025-08-18 | 5.81 | 5.84 | 5.79 | 5.83 | +0.17% | 1.29 | 1.69% |
| 2025-08-15 | 5.74 | 5.82 | 5.74 | 5.82 | +1.38% | 1.26 | 1.66% |
| 2025-08-14 | 5.79 | 5.81 | 5.72 | 5.74 | -0.86% | 0.80 | 1.06% |
| 2025-08-13 | 5.80 | 5.82 | 5.77 | 5.79 | -0.34% | 0.88 | 1.16% |
| 2025-08-12 | 5.80 | 5.84 | 5.78 | 5.81 | +0.17% | 0.66 | 0.87% |
| 2025-08-11 | 5.80 | 5.84 | 5.77 | 5.80 | -0.17% | 0.93 | 1.22% |
| 2025-08-08 | 5.75 | 5.81 | 5.73 | 5.81 | +1.04% | 0.75 | 0.99% |
| 2025-08-07 | 5.75 | 5.78 | 5.73 | 5.75 | +0.17% | 0.65 | 0.86% |
| 2025-08-06 | 5.73 | 5.76 | 5.69 | 5.74 | +0.17% | 0.67 | 0.90% |
| 2025-08-05 | 5.70 | 5.73 | 5.70 | 5.73 | +0.52% | 0.64 | 0.85% |
| 2025-08-04 | 5.67 | 5.71 | 5.66 | 5.70 | +0.17% | 0.52 | 0.70% |
| 2025-08-01 | 5.67 | 5.73 | 5.67 | 5.69 | +0.35% | 0.60 | 0.80% |
| 2025-07-31 | 5.75 | 5.77 | 5.66 | 5.67 | -1.72% | 0.95 | 1.27% |
| 2025-07-30 | 5.74 | 5.81 | 5.73 | 5.77 | 0.00% | 0.78 | 1.03% |
| 2025-07-29 | 5.78 | 5.80 | 5.72 | 5.77 | -0.17% | 0.80 | 1.05% |
| 2025-07-28 | 5.86 | 5.87 | 5.78 | 5.78 | -1.19% | 0.77 | 1.01% |
| 2025-07-25 | 5.92 | 5.95 | 5.85 | 5.85 | -1.01% | 0.92 | 1.19% |
| 2025-07-24 | 5.86 | 5.93 | 5.82 | 5.91 | +0.68% | 1.30 | 1.68% |
| 2025-07-23 | 5.97 | 6.01 | 5.86 | 5.87 | +0.17% | 2.26 | 2.91% |