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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.36 | 6.36 | 6.25 | 6.33 | -0.63% | 0.76 | 0.92% |
| 2025-12-16 | 6.32 | 6.40 | 6.28 | 6.37 | +0.47% | 0.89 | 1.07% |
| 2025-12-15 | 6.23 | 6.37 | 6.21 | 6.34 | +2.09% | 0.75 | 0.91% |
| 2025-12-12 | 6.20 | 6.27 | 6.18 | 6.21 | 0.00% | 0.63 | 0.77% |
| 2025-12-11 | 6.27 | 6.30 | 6.20 | 6.21 | -1.27% | 0.59 | 0.73% |
| 2025-12-10 | 6.21 | 6.32 | 6.20 | 6.29 | +1.13% | 0.71 | 0.87% |
| 2025-12-09 | 6.29 | 6.31 | 6.21 | 6.22 | -1.11% | 0.65 | 0.79% |
| 2025-12-08 | 6.40 | 6.41 | 6.27 | 6.29 | -1.87% | 0.93 | 1.13% |
| 2025-12-05 | 6.35 | 6.43 | 6.31 | 6.41 | +0.79% | 0.81 | 0.97% |
| 2025-12-04 | 6.31 | 6.40 | 6.28 | 6.36 | +0.16% | 1.30 | 1.57% |
| 2025-12-03 | 6.12 | 6.39 | 6.10 | 6.35 | +3.93% | 1.98 | 2.42% |
| 2025-12-02 | 6.11 | 6.13 | 6.04 | 6.11 | 0.00% | 0.62 | 0.78% |
| 2025-12-01 | 6.13 | 6.15 | 6.10 | 6.11 | -0.33% | 0.65 | 0.82% |
| 2025-11-28 | 6.09 | 6.14 | 6.04 | 6.13 | +0.82% | 0.80 | 1.01% |
| 2025-11-27 | 6.10 | 6.12 | 6.07 | 6.08 | -0.49% | 0.83 | 1.05% |
| 2025-11-26 | 6.14 | 6.18 | 6.09 | 6.11 | -0.33% | 0.70 | 0.88% |
| 2025-11-25 | 6.12 | 6.15 | 6.11 | 6.13 | +0.16% | 0.90 | 1.12% |
| 2025-11-24 | 6.14 | 6.17 | 6.11 | 6.12 | +0.33% | 0.92 | 1.15% |
| 2025-11-21 | 6.29 | 6.32 | 6.10 | 6.10 | -3.02% | 1.68 | 2.08% |
| 2025-11-20 | 6.39 | 6.40 | 6.29 | 6.29 | -1.41% | 1.13 | 1.37% |