铁龙物流(600125)股票行情
铁龙物流(600125)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 5.74 | 5.74 | -0.01 | -0.17% | 5.69 | 5.79 | 125643 | 7202.92 | 0.96% |
| 2025-03-27 | 5.79 | 5.75 | -0.06 | -1.03% | 5.73 | 5.81 | 116730 | 6726.78 | 0.89% |
| 2025-03-26 | 5.82 | 5.81 | -0.03 | -0.51% | 5.77 | 5.84 | 110156 | 6396.08 | 0.84% |
| 2025-03-25 | 5.72 | 5.84 | 0.12 | 2.10% | 5.69 | 5.84 | 192465 | 11139.41 | 1.47% |
| 2025-03-24 | 5.76 | 5.72 | -0.03 | -0.52% | 5.66 | 5.78 | 121023 | 6906.57 | 0.93% |
| 2025-03-21 | 5.71 | 5.75 | 0.03 | 0.52% | 5.70 | 5.81 | 157193 | 9058.90 | 1.20% |
| 2025-03-20 | 5.71 | 5.72 | 0.00 | 0.00% | 5.70 | 5.77 | 98911 | 5671.39 | 0.76% |
| 2025-03-19 | 5.75 | 5.72 | -0.08 | -1.38% | 5.70 | 5.75 | 145532 | 8324.32 | 1.11% |
| 2025-03-18 | 5.73 | 5.80 | 0.08 | 1.40% | 5.69 | 5.83 | 208218 | 11996.08 | 1.59% |
| 2025-03-17 | 5.77 | 5.72 | -0.01 | -0.17% | 5.71 | 5.77 | 120621 | 6921.87 | 0.92% |
| 2025-03-14 | 5.64 | 5.73 | 0.08 | 1.42% | 5.64 | 5.73 | 163296 | 9300.59 | 1.25% |
| 2025-03-13 | 5.63 | 5.65 | 0.02 | 0.36% | 5.57 | 5.66 | 120244 | 6750.07 | 0.92% |
| 2025-03-12 | 5.65 | 5.63 | -0.02 | -0.35% | 5.61 | 5.65 | 94480 | 5323.56 | 0.72% |
| 2025-03-11 | 5.56 | 5.65 | 0.07 | 1.25% | 5.53 | 5.65 | 102399 | 5729.12 | 0.78% |
| 2025-03-10 | 5.57 | 5.58 | 0.01 | 0.18% | 5.56 | 5.62 | 66806 | 3729.53 | 0.51% |
| 2025-03-07 | 5.63 | 5.57 | -0.07 | -1.24% | 5.56 | 5.64 | 104590 | 5861.95 | 0.80% |
| 2025-03-06 | 5.57 | 5.64 | 0.09 | 1.62% | 5.52 | 5.67 | 167063 | 9359.19 | 1.28% |
| 2025-03-05 | 5.61 | 5.55 | -0.06 | -1.07% | 5.52 | 5.63 | 104816 | 5818.06 | 0.80% |
| 2025-03-04 | 5.58 | 5.61 | 0.02 | 0.36% | 5.56 | 5.63 | 65558 | 3672.96 | 0.50% |
| 2025-03-03 | 5.62 | 5.59 | -0.02 | -0.36% | 5.58 | 5.68 | 120522 | 6787.07 | 0.92% |
| 2025-02-28 | 5.64 | 5.61 | -0.06 | -1.06% | 5.58 | 5.70 | 149653 | 8452.93 | 1.15% |
| 2025-02-27 | 5.66 | 5.67 | 0.02 | 0.35% | 5.61 | 5.69 | 103054 | 5823.48 | 0.79% |
| 2025-02-26 | 5.55 | 5.65 | 0.08 | 1.44% | 5.55 | 5.66 | 98572 | 5544.77 | 0.76% |
| 2025-02-25 | 5.62 | 5.57 | -0.08 | -1.42% | 5.56 | 5.63 | 89642 | 5019.79 | 0.69% |
| 2025-02-24 | 5.60 | 5.65 | 0.03 | 0.53% | 5.59 | 5.69 | 110376 | 6234.72 | 0.85% |
| 2025-02-21 | 5.63 | 5.62 | -0.01 | -0.18% | 5.56 | 5.65 | 119091 | 6665.54 | 0.91% |
| 2025-02-20 | 5.64 | 5.63 | -0.02 | -0.35% | 5.61 | 5.66 | 90012 | 5069.34 | 0.69% |
| 2025-02-19 | 5.65 | 5.65 | 0.01 | 0.18% | 5.62 | 5.67 | 94386 | 5328.86 | 0.72% |
| 2025-02-18 | 5.74 | 5.64 | -0.11 | -1.91% | 5.62 | 5.74 | 140217 | 7968.11 | 1.07% |
| 2025-02-17 | 5.73 | 5.75 | 0.00 | 0.00% | 5.71 | 5.77 | 111170 | 6380.57 | 0.85% |
| 2025-02-14 | 5.82 | 5.75 | -0.06 | -1.03% | 5.71 | 5.82 | 187054 | 10750.72 | 1.43% |
| 2025-02-13 | 5.83 | 5.81 | -0.01 | -0.17% | 5.78 | 5.85 | 118184 | 6871.67 | 0.91% |
| 2025-02-12 | 5.80 | 5.82 | 0.00 | 0.00% | 5.77 | 5.84 | 100133 | 5809.59 | 0.77% |
| 2025-02-11 | 5.80 | 5.82 | 0.03 | 0.52% | 5.75 | 5.82 | 121303 | 7020.21 | 0.93% |
| 2025-02-10 | 5.79 | 5.79 | 0.00 | 0.00% | 5.78 | 5.85 | 124142 | 7205.35 | 0.95% |
| 2025-02-07 | 5.75 | 5.79 | 0.03 | 0.52% | 5.72 | 5.82 | 147969 | 8559.10 | 1.13% |
| 2025-02-06 | 5.68 | 5.76 | 0.06 | 1.05% | 5.66 | 5.77 | 103627 | 5921.88 | 0.79% |
| 2025-02-05 | 5.84 | 5.70 | -0.13 | -2.23% | 5.68 | 5.85 | 128099 | 7359.47 | 0.98% |
| 2025-01-27 | 5.75 | 5.83 | 0.06 | 1.04% | 5.75 | 5.86 | 165634 | 9667.36 | 1.27% |
| 2025-01-24 | 5.64 | 5.77 | 0.11 | 1.94% | 5.64 | 5.79 | 149194 | 8558.65 | 1.14% |
| 2025-01-23 | 5.63 | 5.66 | 0.05 | 0.89% | 5.63 | 5.73 | 138958 | 7907.55 | 1.06% |
| 2025-01-22 | 5.62 | 5.61 | -0.03 | -0.53% | 5.55 | 5.64 | 80572 | 4506.04 | 0.62% |
| 2025-01-21 | 5.69 | 5.64 | -0.03 | -0.53% | 5.61 | 5.71 | 77409 | 4369.45 | 0.59% |
| 2025-01-20 | 5.70 | 5.67 | -0.01 | -0.18% | 5.66 | 5.75 | 106928 | 6092.99 | 0.82% |
| 2025-01-17 | 5.62 | 5.68 | 0.05 | 0.89% | 5.57 | 5.69 | 98372 | 5546.48 | 0.75% |
| 2025-01-16 | 5.62 | 5.63 | 0.02 | 0.36% | 5.60 | 5.73 | 133103 | 7527.55 | 1.02% |
| 2025-01-15 | 5.64 | 5.61 | -0.03 | -0.53% | 5.59 | 5.65 | 104115 | 5850.00 | 0.80% |
| 2025-01-14 | 5.48 | 5.64 | 0.15 | 2.73% | 5.48 | 5.65 | 165191 | 9244.68 | 1.27% |
| 2025-01-13 | 5.45 | 5.49 | 0.01 | 0.18% | 5.40 | 5.50 | 112662 | 6144.48 | 0.86% |
| 2025-01-10 | 5.57 | 5.48 | -0.10 | -1.79% | 5.48 | 5.60 | 105187 | 5812.56 | 0.81% |
| 2025-01-09 | 5.60 | 5.58 | -0.04 | -0.71% | 5.55 | 5.63 | 79127 | 4426.86 | 0.61% |
| 2025-01-08 | 5.66 | 5.62 | -0.05 | -0.88% | 5.50 | 5.67 | 159835 | 8927.91 | 1.22% |
| 2025-01-07 | 5.67 | 5.67 | -0.02 | -0.35% | 5.59 | 5.71 | 141565 | 7983.72 | 1.08% |
| 2025-01-06 | 5.67 | 5.69 | 0.01 | 0.18% | 5.60 | 5.74 | 139126 | 7886.97 | 1.07% |
| 2025-01-03 | 5.76 | 5.68 | -0.06 | -1.05% | 5.63 | 5.82 | 171260 | 9801.15 | 1.31% |
| 2025-01-02 | 5.91 | 5.74 | -0.19 | -3.20% | 5.69 | 5.98 | 193573 | 11299.42 | 1.48% |
| 2024-12-31 | 6.09 | 5.93 | -0.15 | -2.47% | 5.93 | 6.10 | 153231 | 9199.44 | 1.17% |
| 2024-12-30 | 6.07 | 6.08 | -0.01 | -0.16% | 6.04 | 6.09 | 93259 | 5660.82 | 0.71% |
| 2024-12-27 | 6.01 | 6.09 | 0.06 | 1.00% | 6.01 | 6.10 | 158968 | 9637.08 | 1.22% |
| 2024-12-26 | 6.10 | 6.03 | -0.08 | -1.31% | 6.01 | 6.14 | 164416 | 9960.85 | 1.26% |
| 2024-12-25 | 6.15 | 6.11 | -0.04 | -0.65% | 6.04 | 6.15 | 136146 | 8291.51 | 1.04% |
| 2024-12-24 | 6.08 | 6.15 | 0.09 | 1.49% | 6.08 | 6.18 | 186024 | 11399.43 | 1.42% |
| 2024-12-23 | 6.11 | 6.06 | -0.07 | -1.14% | 6.05 | 6.16 | 164961 | 10062.65 | 1.26% |
| 2024-12-20 | 6.15 | 6.13 | -0.05 | -0.81% | 6.11 | 6.20 | 129771 | 7997.41 | 0.99% |
| 2024-12-19 | 6.17 | 6.18 | -0.04 | -0.64% | 6.10 | 6.19 | 142576 | 8759.36 | 1.09% |
| 2024-12-18 | 6.23 | 6.22 | 0.00 | 0.00% | 6.20 | 6.31 | 132035 | 8264.46 | 1.01% |
| 2024-12-17 | 6.32 | 6.22 | -0.13 | -2.05% | 6.19 | 6.37 | 223943 | 13994.89 | 1.72% |
| 2024-12-16 | 6.40 | 6.35 | -0.05 | -0.78% | 6.32 | 6.44 | 169805 | 10808.83 | 1.30% |
| 2024-12-13 | 6.52 | 6.40 | -0.15 | -2.29% | 6.40 | 6.54 | 207280 | 13372.81 | 1.59% |
| 2024-12-12 | 6.50 | 6.55 | 0.05 | 0.77% | 6.45 | 6.55 | 194039 | 12633.91 | 1.49% |
| 2024-12-11 | 6.43 | 6.50 | 0.08 | 1.25% | 6.41 | 6.51 | 202160 | 13091.74 | 1.55% |
| 2024-12-10 | 6.58 | 6.42 | -0.04 | -0.62% | 6.41 | 6.62 | 270295 | 17569.49 | 2.07% |
| 2024-12-09 | 6.52 | 6.46 | -0.06 | -0.92% | 6.43 | 6.58 | 183451 | 11909.14 | 1.41% |
| 2024-12-06 | 6.43 | 6.52 | 0.08 | 1.24% | 6.38 | 6.53 | 221498 | 14328.73 | 1.70% |
| 2024-12-05 | 6.45 | 6.44 | -0.02 | -0.31% | 6.39 | 6.49 | 204428 | 13122.65 | 1.57% |
| 2024-12-04 | 6.55 | 6.46 | -0.15 | -2.27% | 6.43 | 6.58 | 273977 | 17823.82 | 2.10% |
| 2024-12-03 | 6.54 | 6.61 | 0.08 | 1.23% | 6.50 | 6.69 | 385889 | 25495.41 | 2.96% |
| 2024-12-02 | 6.50 | 6.53 | 0.00 | 0.00% | 6.49 | 6.59 | 342073 | 22352.43 | 2.62% |
| 2024-11-29 | 6.43 | 6.53 | 0.02 | 0.31% | 6.41 | 6.64 | 446147 | 29085.35 | 3.42% |
| 2024-11-28 | 6.73 | 6.51 | -0.18 | -2.69% | 6.48 | 6.76 | 699462 | 46019.42 | 5.36% |
上证大盘股票行情在线 K线走势图
