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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.53 | 5.58 | 5.52 | 5.57 | +0.89% | 0.62 | 0.84% |
| 2025-06-23 | 5.52 | 5.56 | 5.50 | 5.52 | +0.53% | 0.59 | 0.81% |
| 2025-06-20 | 5.46 | 5.52 | 5.46 | 5.49 | +0.36% | 0.38 | 0.51% |
| 2025-06-19 | 5.52 | 5.53 | 5.44 | 5.47 | -0.89% | 0.56 | 0.77% |
| 2025-06-18 | 5.58 | 5.59 | 5.51 | 5.52 | -1.05% | 0.50 | 0.67% |
| 2025-06-17 | 5.52 | 5.59 | 5.50 | 5.58 | +1.06% | 0.60 | 0.81% |
| 2025-06-16 | 5.50 | 5.53 | 5.50 | 5.52 | +0.18% | 0.50 | 0.67% |
| 2025-06-13 | 5.53 | 5.55 | 5.50 | 5.51 | -0.35% | 0.73 | 0.99% |
| 2025-06-12 | 5.58 | 5.59 | 5.51 | 5.53 | -1.05% | 0.71 | 0.96% |
| 2025-06-11 | 5.56 | 5.62 | 5.55 | 5.59 | +0.53% | 0.55 | 0.73% |
| 2025-06-10 | 5.66 | 5.66 | 5.52 | 5.56 | -1.56% | 1.06 | 1.42% |
| 2025-06-09 | 5.66 | 5.67 | 5.63 | 5.65 | -0.17% | 0.58 | 0.77% |
| 2025-06-06 | 5.66 | 5.68 | 5.63 | 5.66 | 0.00% | 0.49 | 0.65% |
| 2025-06-05 | 5.71 | 5.72 | 5.64 | 5.66 | -0.69% | 0.58 | 0.77% |
| 2025-06-04 | 5.69 | 5.71 | 5.65 | 5.70 | +0.34% | 0.56 | 0.74% |
| 2025-06-03 | 5.68 | 5.70 | 5.65 | 5.68 | -0.34% | 0.46 | 0.61% |
| 2025-05-30 | 5.70 | 5.74 | 5.67 | 5.70 | 0.00% | 0.59 | 0.77% |
| 2025-05-29 | 5.66 | 5.71 | 5.65 | 5.70 | +0.69% | 0.57 | 0.75% |
| 2025-05-28 | 5.62 | 5.66 | 5.61 | 5.66 | +0.52% | 0.48 | 0.63% |
| 2025-05-27 | 5.61 | 5.64 | 5.57 | 5.63 | +0.52% | 0.43 | 0.58% |