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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.05 | 6.11 | 6.03 | 6.09 | +0.66% | 0.98 | 1.22% |
| 2025-09-15 | 6.15 | 6.15 | 6.03 | 6.05 | -1.61% | 1.36 | 1.70% |
| 2025-09-12 | 6.13 | 6.20 | 6.11 | 6.15 | +0.49% | 1.15 | 1.43% |
| 2025-09-11 | 6.10 | 6.12 | 6.05 | 6.12 | +0.16% | 1.06 | 1.32% |
| 2025-09-10 | 6.08 | 6.13 | 6.04 | 6.11 | +0.33% | 1.01 | 1.26% |
| 2025-09-09 | 6.00 | 6.13 | 6.00 | 6.09 | +1.66% | 1.68 | 2.11% |
| 2025-09-08 | 5.94 | 6.03 | 5.93 | 6.00 | +0.83% | 1.32 | 1.68% |
| 2025-09-05 | 5.92 | 5.99 | 5.89 | 5.95 | -0.50% | 1.34 | 1.71% |
| 2025-09-04 | 5.97 | 6.02 | 5.90 | 5.98 | 0.00% | 1.16 | 1.49% |
| 2025-09-03 | 6.15 | 6.16 | 5.96 | 5.98 | -1.79% | 1.35 | 1.70% |
| 2025-09-02 | 6.15 | 6.15 | 6.03 | 6.08 | -0.65% | 2.27 | 2.84% |
| 2025-09-01 | 6.05 | 6.24 | 6.03 | 6.12 | +4.40% | 4.60 | 5.68% |
| 2025-08-29 | 5.86 | 5.92 | 5.84 | 5.87 | +0.17% | 1.29 | 1.68% |
| 2025-08-28 | 5.82 | 5.89 | 5.73 | 5.86 | +0.68% | 1.52 | 1.98% |
| 2025-08-27 | 5.94 | 5.94 | 5.81 | 5.82 | -1.84% | 1.50 | 1.95% |
| 2025-08-26 | 5.96 | 5.98 | 5.92 | 5.93 | -0.17% | 1.47 | 1.88% |
| 2025-08-25 | 5.91 | 5.96 | 5.88 | 5.94 | +0.50% | 1.63 | 2.10% |
| 2025-08-22 | 5.88 | 5.91 | 5.81 | 5.91 | +0.51% | 1.64 | 2.12% |
| 2025-08-21 | 5.86 | 5.88 | 5.84 | 5.88 | +0.34% | 0.94 | 1.22% |
| 2025-08-20 | 5.81 | 5.86 | 5.77 | 5.86 | +1.03% | 1.10 | 1.44% |