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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.45 | 6.49 | 6.37 | 6.38 | -1.09% | 0.86 | 1.03% |
| 2025-11-18 | 6.55 | 6.55 | 6.41 | 6.45 | -1.53% | 1.08 | 1.29% |
| 2025-11-17 | 6.54 | 6.60 | 6.49 | 6.55 | -0.15% | 1.20 | 1.41% |
| 2025-11-14 | 6.67 | 6.75 | 6.56 | 6.56 | -2.09% | 1.48 | 1.71% |
| 2025-11-13 | 6.68 | 6.72 | 6.61 | 6.70 | -0.15% | 1.40 | 1.60% |
| 2025-11-12 | 6.65 | 6.71 | 6.59 | 6.71 | +0.75% | 1.47 | 1.68% |
| 2025-11-11 | 6.53 | 6.77 | 6.49 | 6.66 | +1.21% | 2.80 | 3.20% |
| 2025-11-10 | 6.60 | 6.60 | 6.51 | 6.58 | -0.15% | 1.37 | 1.59% |
| 2025-11-07 | 6.45 | 6.64 | 6.45 | 6.59 | +1.68% | 1.80 | 2.09% |
| 2025-11-06 | 6.44 | 6.51 | 6.39 | 6.48 | +0.62% | 1.22 | 1.44% |
| 2025-11-05 | 6.32 | 6.44 | 6.29 | 6.44 | +1.09% | 1.38 | 1.65% |
| 2025-11-04 | 6.32 | 6.42 | 6.31 | 6.37 | +0.47% | 1.19 | 1.42% |
| 2025-11-03 | 6.41 | 6.45 | 6.31 | 6.34 | -1.08% | 1.61 | 1.93% |
| 2025-10-31 | 6.45 | 6.59 | 6.40 | 6.41 | +1.10% | 2.63 | 3.08% |
| 2025-10-30 | 6.31 | 6.39 | 6.31 | 6.34 | 0.00% | 1.13 | 1.35% |
| 2025-10-29 | 6.35 | 6.36 | 6.27 | 6.34 | 0.00% | 1.12 | 1.34% |
| 2025-10-28 | 6.32 | 6.40 | 6.30 | 6.34 | 0.00% | 1.04 | 1.25% |
| 2025-10-27 | 6.34 | 6.38 | 6.29 | 6.34 | -0.31% | 1.12 | 1.34% |
| 2025-10-24 | 6.49 | 6.49 | 6.34 | 6.36 | -1.54% | 1.43 | 1.71% |
| 2025-10-23 | 6.37 | 6.48 | 6.33 | 6.46 | +1.24% | 1.70 | 2.01% |