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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.77 | 5.86 | 5.73 | 5.86 | +1.72% | 1.42 | 1.86% |
| 2025-07-21 | 5.69 | 5.78 | 5.67 | 5.76 | +1.58% | 1.14 | 1.52% |
| 2025-07-18 | 5.64 | 5.67 | 5.62 | 5.67 | +0.71% | 0.74 | 1.00% |
| 2025-07-17 | 5.64 | 5.65 | 5.60 | 5.63 | +0.17% | 0.50 | 0.67% |
| 2025-07-16 | 5.61 | 5.65 | 5.60 | 5.62 | +0.17% | 0.52 | 0.69% |
| 2025-07-15 | 5.68 | 5.69 | 5.58 | 5.61 | -1.20% | 0.95 | 1.27% |
| 2025-07-14 | 5.65 | 5.71 | 5.65 | 5.68 | +0.35% | 0.63 | 0.84% |
| 2025-07-11 | 5.67 | 5.70 | 5.65 | 5.66 | 0.00% | 0.92 | 1.21% |
| 2025-07-10 | 5.62 | 5.67 | 5.62 | 5.66 | +0.52% | 0.65 | 0.86% |
| 2025-07-09 | 5.62 | 5.66 | 5.61 | 5.63 | +0.17% | 0.91 | 1.21% |
| 2025-07-08 | 5.61 | 5.64 | 5.58 | 5.62 | +0.17% | 0.66 | 0.88% |
| 2025-07-07 | 5.58 | 5.62 | 5.57 | 5.61 | +0.35% | 0.49 | 0.65% |
| 2025-07-04 | 5.59 | 5.62 | 5.58 | 5.59 | -0.17% | 0.62 | 0.83% |
| 2025-07-03 | 5.59 | 5.61 | 5.56 | 5.60 | +0.17% | 0.62 | 0.83% |
| 2025-07-02 | 5.55 | 5.61 | 5.54 | 5.59 | +0.70% | 0.81 | 1.09% |
| 2025-07-01 | 5.55 | 5.56 | 5.53 | 5.55 | +0.35% | 0.59 | 0.80% |
| 2025-06-30 | 5.55 | 5.58 | 5.52 | 5.53 | -0.88% | 0.72 | 0.98% |
| 2025-06-27 | 5.57 | 5.60 | 5.55 | 5.58 | +0.18% | 0.64 | 0.86% |
| 2025-06-26 | 5.58 | 5.60 | 5.56 | 5.57 | -0.35% | 0.61 | 0.82% |
| 2025-06-25 | 5.56 | 5.61 | 5.53 | 5.59 | +0.35% | 0.54 | 0.73% |