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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.06 | 6.14 | 5.97 | 6.10 | +0.33% | 1.50 | 1.90% |
| 2026-04-20 | 6.05 | 6.11 | 6.03 | 6.08 | +0.33% | 1.11 | 1.40% |
| 2026-04-17 | 6.19 | 6.20 | 6.06 | 6.06 | -2.26% | 2.15 | 2.69% |
| 2026-04-16 | 6.25 | 6.25 | 6.18 | 6.20 | -0.64% | 1.47 | 1.81% |
| 2026-04-15 | 6.21 | 6.25 | 6.16 | 6.24 | +0.32% | 1.62 | 2.00% |
| 2026-04-14 | 6.20 | 6.22 | 6.16 | 6.22 | -0.16% | 1.70 | 2.10% |
| 2026-04-13 | 6.33 | 6.34 | 6.15 | 6.23 | -1.27% | 2.91 | 3.58% |
| 2026-04-10 | 6.36 | 6.40 | 6.28 | 6.31 | -0.94% | 3.33 | 4.03% |
| 2026-04-09 | 6.68 | 6.70 | 6.21 | 6.37 | -6.87% | 5.57 | 6.73% |
| 2026-04-08 | 6.75 | 6.85 | 6.72 | 6.84 | +1.33% | 2.29 | 2.59% |
| 2026-04-07 | 6.85 | 6.90 | 6.72 | 6.75 | -1.32% | 1.98 | 2.24% |
| 2026-04-03 | 6.85 | 6.95 | 6.78 | 6.84 | 0.00% | 1.86 | 2.07% |
| 2026-04-02 | 6.85 | 6.89 | 6.78 | 6.84 | +0.44% | 1.41 | 1.59% |
| 2026-04-01 | 6.95 | 7.00 | 6.80 | 6.81 | -1.73% | 2.23 | 2.50% |
| 2026-03-31 | 6.95 | 7.18 | 6.90 | 6.93 | -0.29% | 3.09 | 3.37% |
| 2026-03-30 | 6.83 | 7.02 | 6.77 | 6.95 | +1.46% | 2.38 | 2.64% |
| 2026-03-27 | 6.89 | 6.94 | 6.77 | 6.85 | -1.15% | 2.63 | 2.94% |
| 2026-03-26 | 6.68 | 7.08 | 6.68 | 6.93 | +3.43% | 5.45 | 6.00% |
| 2026-03-25 | 6.31 | 6.71 | 6.28 | 6.70 | +5.51% | 3.44 | 4.01% |
| 2026-03-24 | 6.24 | 6.37 | 6.15 | 6.35 | +2.75% | 1.58 | 1.93% |