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 |
|---|
| 2025-08-01 | 5.71 | 5.73 | 0.02 | 0.35% | 5.71 | 5.77 | 104997 | 6026.82 | 0.80% |
| 2025-07-31 | 5.79 | 5.71 | -0.10 | -1.72% | 5.70 | 5.81 | 165512 | 9505.08 | 1.27% |
| 2025-07-30 | 5.78 | 5.81 | 0.00 | 0.00% | 5.77 | 5.85 | 134560 | 7831.28 | 1.03% |
| 2025-07-29 | 5.82 | 5.81 | -0.01 | -0.17% | 5.76 | 5.84 | 137687 | 7976.64 | 1.05% |
| 2025-07-28 | 5.90 | 5.82 | -0.07 | -1.19% | 5.82 | 5.91 | 131492 | 7683.75 | 1.01% |
| 2025-07-25 | 5.96 | 5.89 | -0.06 | -1.01% | 5.89 | 5.99 | 155788 | 9233.70 | 1.19% |
| 2025-07-24 | 5.90 | 5.95 | 0.04 | 0.68% | 5.86 | 5.97 | 218684 | 12969.42 | 1.68% |
| 2025-07-23 | 6.01 | 5.91 | 0.01 | 0.17% | 5.90 | 6.05 | 379901 | 22616.76 | 2.91% |
| 2025-07-22 | 5.81 | 5.90 | 0.10 | 1.72% | 5.77 | 5.90 | 243117 | 14199.71 | 1.86% |
| 2025-07-21 | 5.73 | 5.80 | 0.09 | 1.58% | 5.71 | 5.82 | 198117 | 11446.83 | 1.52% |
| 2025-07-18 | 5.68 | 5.71 | 0.04 | 0.71% | 5.66 | 5.71 | 130832 | 7432.73 | 1.00% |
| 2025-07-17 | 5.77 | 5.76 | 0.01 | 0.17% | 5.73 | 5.78 | 87290 | 5023.37 | 0.67% |
| 2025-07-16 | 5.74 | 5.75 | 0.01 | 0.17% | 5.73 | 5.78 | 90699 | 5221.00 | 0.69% |
| 2025-07-15 | 5.81 | 5.74 | -0.07 | -1.20% | 5.71 | 5.82 | 166074 | 9547.24 | 1.27% |
| 2025-07-14 | 5.78 | 5.81 | 0.02 | 0.35% | 5.78 | 5.84 | 109072 | 6346.41 | 0.84% |
| 2025-07-11 | 5.80 | 5.79 | 0.00 | 0.00% | 5.78 | 5.83 | 158032 | 9172.19 | 1.21% |
| 2025-07-10 | 5.75 | 5.79 | 0.03 | 0.52% | 5.75 | 5.80 | 112188 | 6485.15 | 0.86% |
| 2025-07-09 | 5.75 | 5.76 | 0.01 | 0.17% | 5.74 | 5.79 | 157480 | 9078.39 | 1.21% |
| 2025-07-08 | 5.74 | 5.75 | 0.01 | 0.17% | 5.71 | 5.77 | 114973 | 6600.85 | 0.88% |
| 2025-07-07 | 5.71 | 5.74 | 0.02 | 0.35% | 5.70 | 5.75 | 85381 | 4894.13 | 0.65% |
| 2025-07-04 | 5.72 | 5.72 | -0.01 | -0.17% | 5.71 | 5.75 | 108750 | 6233.04 | 0.83% |
| 2025-07-03 | 5.72 | 5.73 | 0.01 | 0.17% | 5.69 | 5.74 | 108023 | 6176.02 | 0.83% |
| 2025-07-02 | 5.68 | 5.72 | 0.04 | 0.70% | 5.67 | 5.74 | 141991 | 8109.81 | 1.09% |
| 2025-07-01 | 5.68 | 5.68 | 0.02 | 0.35% | 5.66 | 5.69 | 103826 | 5892.30 | 0.80% |
| 2025-06-30 | 5.68 | 5.66 | -0.05 | -0.88% | 5.65 | 5.71 | 127385 | 7223.59 | 0.98% |
| 2025-06-27 | 5.70 | 5.71 | 0.01 | 0.18% | 5.68 | 5.73 | 112428 | 6413.14 | 0.86% |
| 2025-06-26 | 5.71 | 5.70 | -0.02 | -0.35% | 5.69 | 5.73 | 107357 | 6122.64 | 0.82% |
| 2025-06-25 | 5.69 | 5.72 | 0.02 | 0.35% | 5.66 | 5.74 | 95544 | 5443.17 | 0.73% |
| 2025-06-24 | 5.66 | 5.70 | 0.05 | 0.88% | 5.65 | 5.71 | 109320 | 6217.57 | 0.84% |
| 2025-06-23 | 5.65 | 5.65 | 0.03 | 0.53% | 5.63 | 5.69 | 105185 | 5945.06 | 0.81% |
| 2025-06-20 | 5.59 | 5.62 | 0.02 | 0.36% | 5.59 | 5.65 | 66928 | 3763.10 | 0.51% |
| 2025-06-19 | 5.65 | 5.60 | -0.05 | -0.88% | 5.57 | 5.66 | 100107 | 5606.98 | 0.77% |
| 2025-06-18 | 5.71 | 5.65 | -0.06 | -1.05% | 5.64 | 5.72 | 87839 | 4977.74 | 0.67% |
| 2025-06-17 | 5.65 | 5.71 | 0.06 | 1.06% | 5.63 | 5.72 | 106155 | 6029.37 | 0.81% |
| 2025-06-16 | 5.63 | 5.65 | 0.01 | 0.18% | 5.63 | 5.66 | 87968 | 4966.27 | 0.67% |
| 2025-06-13 | 5.66 | 5.64 | -0.02 | -0.35% | 5.63 | 5.68 | 128940 | 7290.15 | 0.99% |
| 2025-06-12 | 5.71 | 5.66 | -0.06 | -1.05% | 5.64 | 5.72 | 125933 | 7143.85 | 0.96% |
| 2025-06-11 | 5.69 | 5.72 | 0.03 | 0.53% | 5.68 | 5.75 | 95458 | 5467.72 | 0.73% |
| 2025-06-10 | 5.79 | 5.69 | -0.09 | -1.56% | 5.65 | 5.79 | 186012 | 10635.23 | 1.42% |
| 2025-06-09 | 5.79 | 5.78 | -0.01 | -0.17% | 5.76 | 5.80 | 100012 | 5782.08 | 0.77% |
| 2025-06-06 | 5.79 | 5.79 | 0.00 | 0.00% | 5.76 | 5.81 | 85234 | 4931.02 | 0.65% |
| 2025-06-05 | 5.84 | 5.79 | -0.04 | -0.69% | 5.77 | 5.85 | 100688 | 5838.61 | 0.77% |
| 2025-06-04 | 5.82 | 5.83 | 0.02 | 0.34% | 5.78 | 5.84 | 96517 | 5602.01 | 0.74% |
| 2025-06-03 | 5.81 | 5.81 | -0.02 | -0.34% | 5.78 | 5.83 | 79406 | 4609.26 | 0.61% |
| 2025-05-30 | 5.83 | 5.83 | 0.00 | 0.00% | 5.80 | 5.87 | 100394 | 5852.34 | 0.77% |
| 2025-05-29 | 5.79 | 5.83 | 0.04 | 0.69% | 5.78 | 5.84 | 97970 | 5706.21 | 0.75% |
| 2025-05-28 | 5.75 | 5.79 | 0.03 | 0.52% | 5.74 | 5.79 | 82322 | 4754.60 | 0.63% |
| 2025-05-27 | 5.74 | 5.76 | 0.03 | 0.52% | 5.70 | 5.77 | 75321 | 4325.81 | 0.58% |
| 2025-05-26 | 5.70 | 5.73 | 0.02 | 0.35% | 5.70 | 5.76 | 66734 | 3823.38 | 0.51% |
| 2025-05-23 | 5.78 | 5.71 | -0.08 | -1.38% | 5.71 | 5.81 | 101533 | 5857.50 | 0.78% |
| 2025-05-22 | 5.83 | 5.79 | -0.06 | -1.03% | 5.77 | 5.84 | 97796 | 5666.08 | 0.75% |
| 2025-05-21 | 5.81 | 5.85 | 0.02 | 0.34% | 5.80 | 5.86 | 100479 | 5856.92 | 0.77% |
| 2025-05-20 | 5.85 | 5.83 | 0.00 | 0.00% | 5.77 | 5.87 | 142332 | 8283.28 | 1.09% |
| 2025-05-19 | 5.80 | 5.83 | 0.02 | 0.34% | 5.80 | 5.88 | 147784 | 8617.87 | 1.13% |
| 2025-05-16 | 5.83 | 5.81 | -0.06 | -1.02% | 5.79 | 5.87 | 126987 | 7384.60 | 0.97% |
| 2025-05-15 | 5.90 | 5.87 | -0.08 | -1.34% | 5.85 | 5.96 | 161059 | 9481.21 | 1.23% |
| 2025-05-14 | 5.82 | 5.95 | 0.13 | 2.23% | 5.79 | 5.95 | 244121 | 14356.63 | 1.87% |
| 2025-05-13 | 5.85 | 5.82 | 0.00 | 0.00% | 5.79 | 5.85 | 96206 | 5594.52 | 0.74% |
| 2025-05-12 | 5.83 | 5.82 | 0.02 | 0.34% | 5.77 | 5.84 | 101896 | 5911.11 | 0.78% |
| 2025-05-09 | 5.86 | 5.80 | -0.06 | -1.02% | 5.79 | 5.89 | 137607 | 8008.34 | 1.05% |
| 2025-05-08 | 5.75 | 5.86 | 0.07 | 1.21% | 5.72 | 5.89 | 233167 | 13632.81 | 1.79% |
| 2025-05-07 | 5.76 | 5.79 | 0.08 | 1.40% | 5.73 | 5.90 | 218697 | 12677.86 | 1.68% |
| 2025-05-06 | 5.63 | 5.71 | 0.08 | 1.42% | 5.61 | 5.72 | 136060 | 7708.03 | 1.04% |
| 2025-04-30 | 5.64 | 5.63 | 0.01 | 0.18% | 5.62 | 5.68 | 90327 | 5106.61 | 0.69% |
| 2025-04-29 | 5.60 | 5.62 | 0.02 | 0.36% | 5.57 | 5.64 | 73400 | 4115.04 | 0.56% |
| 2025-04-28 | 5.69 | 5.60 | -0.10 | -1.75% | 5.59 | 5.69 | 119591 | 6723.22 | 0.92% |
| 2025-04-25 | 5.67 | 5.70 | 0.02 | 0.35% | 5.67 | 5.73 | 87437 | 4983.63 | 0.67% |
| 2025-04-24 | 5.71 | 5.68 | -0.03 | -0.53% | 5.65 | 5.73 | 109695 | 6240.02 | 0.84% |
| 2025-04-23 | 5.76 | 5.71 | -0.07 | -1.21% | 5.70 | 5.78 | 153042 | 8767.25 | 1.17% |
| 2025-04-22 | 5.68 | 5.78 | 0.10 | 1.76% | 5.66 | 5.82 | 201036 | 11580.71 | 1.54% |
| 2025-04-21 | 5.70 | 5.68 | -0.03 | -0.53% | 5.65 | 5.73 | 134784 | 7656.12 | 1.03% |
| 2025-04-18 | 5.87 | 5.71 | -0.15 | -2.56% | 5.70 | 5.87 | 217998 | 12560.88 | 1.67% |
| 2025-04-17 | 5.90 | 5.86 | -0.08 | -1.35% | 5.84 | 5.91 | 196219 | 11520.08 | 1.50% |
| 2025-04-16 | 5.85 | 5.94 | 0.06 | 1.02% | 5.84 | 6.06 | 284110 | 16883.89 | 2.18% |
| 2025-04-15 | 5.92 | 5.88 | -0.04 | -0.68% | 5.83 | 5.95 | 224719 | 13213.39 | 1.72% |
| 2025-04-14 | 5.92 | 5.92 | 0.00 | 0.00% | 5.86 | 5.99 | 287407 | 17022.84 | 2.20% |
| 2025-04-11 | 6.09 | 5.92 | -0.24 | -3.90% | 5.90 | 6.11 | 562521 | 33689.73 | 4.31% |
| 2025-04-10 | 5.90 | 6.16 | 0.13 | 2.16% | 5.82 | 6.20 | 946110 | 57339.82 | 7.25% |
| 2025-04-09 | 5.70 | 6.03 | 0.49 | 8.84% | 5.66 | 6.09 | 765550 | 45148.23 | 5.86% |
| 2025-04-08 | 5.32 | 5.54 | 0.22 | 4.14% | 5.32 | 5.68 | 346121 | 19186.97 | 2.65% |
上证大盘股票行情在线 K线走势图
