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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.38 | 6.42 | 6.12 | 6.18 | -3.89% | 2.42 | 2.96% |
| 2026-03-20 | 6.49 | 6.60 | 6.41 | 6.43 | -0.62% | 1.42 | 1.68% |
| 2026-03-19 | 6.54 | 6.62 | 6.44 | 6.47 | -1.97% | 1.50 | 1.76% |
| 2026-03-18 | 6.56 | 6.62 | 6.41 | 6.60 | +0.92% | 1.97 | 2.32% |
| 2026-03-17 | 6.61 | 6.69 | 6.53 | 6.54 | -1.36% | 1.53 | 1.78% |
| 2026-03-16 | 6.69 | 6.74 | 6.54 | 6.63 | -1.19% | 1.64 | 1.90% |
| 2026-03-13 | 6.69 | 6.76 | 6.65 | 6.71 | +0.30% | 1.70 | 1.94% |
| 2026-03-12 | 6.62 | 6.72 | 6.58 | 6.69 | +0.91% | 2.09 | 2.41% |
| 2026-03-11 | 6.54 | 6.65 | 6.39 | 6.63 | +1.69% | 2.14 | 2.53% |
| 2026-03-10 | 6.50 | 6.56 | 6.48 | 6.52 | +0.46% | 1.31 | 1.54% |
| 2026-03-09 | 6.67 | 6.67 | 6.47 | 6.49 | -2.11% | 1.99 | 2.32% |
| 2026-03-06 | 6.42 | 6.66 | 6.42 | 6.63 | +2.79% | 2.06 | 2.40% |
| 2026-03-05 | 6.52 | 6.58 | 6.41 | 6.45 | -0.31% | 2.01 | 2.38% |
| 2026-03-04 | 6.64 | 6.66 | 6.45 | 6.47 | -3.86% | 2.96 | 3.47% |
| 2026-03-03 | 6.66 | 6.90 | 6.65 | 6.73 | +1.66% | 4.21 | 4.77% |
| 2026-03-02 | 6.66 | 6.73 | 6.55 | 6.62 | +2.48% | 3.73 | 4.31% |
| 2026-02-27 | 6.39 | 6.47 | 6.36 | 6.46 | +1.10% | 1.11 | 1.32% |
| 2026-02-26 | 6.34 | 6.43 | 6.31 | 6.39 | +0.63% | 0.82 | 0.99% |
| 2026-02-25 | 6.32 | 6.43 | 6.30 | 6.35 | +0.95% | 1.28 | 1.54% |
| 2026-02-24 | 6.19 | 6.32 | 6.18 | 6.29 | +2.11% | 1.13 | 1.38% |