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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.35 | 6.36 | 6.16 | 6.16 | -3.14% | 1.59 | 1.95% |
| 2026-02-12 | 6.45 | 6.47 | 6.34 | 6.36 | -1.40% | 1.08 | 1.29% |
| 2026-02-11 | 6.40 | 6.47 | 6.38 | 6.45 | +0.62% | 1.05 | 1.25% |
| 2026-02-10 | 6.43 | 6.43 | 6.35 | 6.41 | -0.16% | 0.64 | 0.77% |
| 2026-02-09 | 6.45 | 6.48 | 6.38 | 6.42 | +0.47% | 1.07 | 1.28% |
| 2026-02-06 | 6.45 | 6.49 | 6.38 | 6.39 | -1.08% | 0.93 | 1.10% |
| 2026-02-05 | 6.44 | 6.51 | 6.42 | 6.46 | -0.15% | 0.95 | 1.12% |
| 2026-02-04 | 6.32 | 6.48 | 6.32 | 6.47 | +2.21% | 1.32 | 1.56% |
| 2026-02-03 | 6.40 | 6.43 | 6.31 | 6.33 | -0.78% | 1.69 | 2.04% |
| 2026-02-02 | 6.51 | 6.59 | 6.36 | 6.38 | -3.04% | 1.68 | 1.99% |
| 2026-01-30 | 6.61 | 6.70 | 6.55 | 6.58 | -0.30% | 1.39 | 1.61% |
| 2026-01-29 | 6.54 | 6.63 | 6.51 | 6.60 | +0.30% | 1.14 | 1.33% |
| 2026-01-28 | 6.48 | 6.65 | 6.44 | 6.58 | +1.39% | 1.49 | 1.74% |
| 2026-01-27 | 6.56 | 6.58 | 6.45 | 6.49 | -1.37% | 1.01 | 1.19% |
| 2026-01-26 | 6.54 | 6.59 | 6.45 | 6.58 | +0.30% | 1.32 | 1.54% |
| 2026-01-23 | 6.63 | 6.64 | 6.53 | 6.56 | -1.06% | 1.56 | 1.81% |
| 2026-01-22 | 6.49 | 6.65 | 6.46 | 6.63 | +2.16% | 1.69 | 1.97% |
| 2026-01-21 | 6.50 | 6.55 | 6.45 | 6.49 | -0.15% | 1.23 | 1.45% |
| 2026-01-20 | 6.38 | 6.52 | 6.35 | 6.50 | +1.56% | 1.50 | 1.77% |
| 2026-01-19 | 6.27 | 6.40 | 6.27 | 6.40 | +1.59% | 1.30 | 1.57% |