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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.32 | 6.40 | 6.27 | 6.30 | +0.16% | 1.41 | 1.70% |
| 2026-01-15 | 6.30 | 6.32 | 6.27 | 6.29 | +0.16% | 0.94 | 1.15% |
| 2026-01-14 | 6.39 | 6.41 | 6.24 | 6.28 | -1.72% | 2.00 | 2.42% |
| 2026-01-13 | 6.42 | 6.49 | 6.35 | 6.39 | -0.31% | 1.30 | 1.55% |
| 2026-01-12 | 6.35 | 6.41 | 6.33 | 6.41 | 0.00% | 1.13 | 1.36% |
| 2026-01-09 | 6.42 | 6.44 | 6.35 | 6.41 | -0.16% | 1.21 | 1.45% |
| 2026-01-08 | 6.52 | 6.53 | 6.41 | 6.42 | -1.68% | 0.91 | 1.07% |
| 2026-01-07 | 6.55 | 6.57 | 6.48 | 6.53 | -0.15% | 0.96 | 1.12% |
| 2026-01-06 | 6.42 | 6.59 | 6.41 | 6.54 | +1.71% | 1.26 | 1.47% |
| 2026-01-05 | 6.45 | 6.46 | 6.35 | 6.43 | -0.16% | 1.04 | 1.25% |
| 2025-12-31 | 6.44 | 6.49 | 6.42 | 6.44 | 0.00% | 0.59 | 0.70% |
| 2025-12-30 | 6.47 | 6.51 | 6.36 | 6.44 | -0.77% | 1.17 | 1.39% |
| 2025-12-29 | 6.50 | 6.59 | 6.44 | 6.49 | -0.31% | 0.93 | 1.09% |
| 2025-12-26 | 6.49 | 6.53 | 6.46 | 6.51 | +0.31% | 0.85 | 1.01% |
| 2025-12-25 | 6.51 | 6.57 | 6.48 | 6.49 | -0.15% | 0.71 | 0.83% |
| 2025-12-24 | 6.40 | 6.50 | 6.38 | 6.50 | +1.25% | 0.70 | 0.83% |
| 2025-12-23 | 6.43 | 6.51 | 6.40 | 6.42 | -0.31% | 0.76 | 0.91% |
| 2025-12-22 | 6.45 | 6.49 | 6.42 | 6.44 | -0.46% | 0.72 | 0.86% |
| 2025-12-19 | 6.42 | 6.50 | 6.37 | 6.47 | +0.94% | 0.95 | 1.13% |
| 2025-12-18 | 6.33 | 6.45 | 6.28 | 6.41 | +1.26% | 0.91 | 1.10% |