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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.28 | 6.56 | 6.28 | 6.38 | +1.10% | 1.67 | 1.98% |
| 2025-10-21 | 6.19 | 6.34 | 6.16 | 6.31 | +1.92% | 1.35 | 1.63% |
| 2025-10-20 | 6.20 | 6.23 | 6.13 | 6.19 | 0.00% | 0.91 | 1.12% |
| 2025-10-17 | 6.20 | 6.30 | 6.18 | 6.19 | -0.48% | 1.30 | 1.58% |
| 2025-10-16 | 6.20 | 6.26 | 6.20 | 6.22 | 0.00% | 0.98 | 1.20% |
| 2025-10-15 | 6.17 | 6.24 | 6.14 | 6.22 | +0.16% | 1.02 | 1.25% |
| 2025-10-14 | 6.16 | 6.24 | 6.16 | 6.21 | +1.13% | 1.43 | 1.75% |
| 2025-10-13 | 6.11 | 6.17 | 6.07 | 6.14 | -1.90% | 1.60 | 1.99% |
| 2025-10-10 | 6.19 | 6.28 | 6.17 | 6.26 | +0.48% | 1.21 | 1.47% |
| 2025-10-09 | 6.30 | 6.30 | 6.14 | 6.23 | -1.10% | 1.82 | 2.23% |
| 2025-09-30 | 6.33 | 6.33 | 6.22 | 6.30 | -0.31% | 1.31 | 1.59% |
| 2025-09-29 | 6.31 | 6.35 | 6.23 | 6.32 | -0.47% | 1.69 | 2.04% |
| 2025-09-26 | 6.24 | 6.44 | 6.20 | 6.35 | +1.75% | 2.15 | 2.58% |
| 2025-09-25 | 6.34 | 6.34 | 6.15 | 6.24 | -0.94% | 1.84 | 2.24% |
| 2025-09-24 | 6.06 | 6.38 | 6.05 | 6.30 | +3.42% | 2.57 | 3.14% |
| 2025-09-23 | 6.12 | 6.14 | 6.00 | 6.09 | -0.81% | 1.68 | 2.10% |
| 2025-09-22 | 6.06 | 6.20 | 6.04 | 6.14 | +1.14% | 1.40 | 1.74% |
| 2025-09-19 | 6.05 | 6.13 | 6.02 | 6.07 | -0.33% | 1.28 | 1.61% |
| 2025-09-18 | 6.07 | 6.23 | 6.03 | 6.09 | 0.00% | 1.86 | 2.31% |
| 2025-09-17 | 6.07 | 6.11 | 6.02 | 6.09 | 0.00% | 1.02 | 1.28% |