致敬每一个财富自由的梦想,祝大家早日进化为游资

铁龙物流 (600125) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 5.71 5.73 0.02 0.35% 5.71 5.77 104997 6026 0.80%
2025-07-31 5.79 5.71 -0.10 -1.72% 5.70 5.81 165512 9505 1.27%
2025-07-30 5.78 5.81 0.00 0.00% 5.77 5.85 134560 7831 1.03%
2025-07-29 5.82 5.81 -0.01 -0.17% 5.76 5.84 137687 7976 1.05%
2025-07-28 5.90 5.82 -0.07 -1.19% 5.82 5.91 131492 7683 1.01%
2025-07-25 5.96 5.89 -0.06 -1.01% 5.89 5.99 155788 9233 1.19%
2025-07-24 5.90 5.95 0.04 0.68% 5.86 5.97 218684 12969 1.68%
2025-07-23 6.01 5.91 0.01 0.17% 5.90 6.05 379901 22616 2.91%
2025-07-22 5.81 5.90 0.10 1.72% 5.77 5.90 243117 14199 1.86%
2025-07-21 5.73 5.80 0.09 1.58% 5.71 5.82 198117 11446 1.52%
2025-07-18 5.68 5.71 0.04 0.71% 5.66 5.71 130832 7432 1.00%
2025-07-17 5.77 5.76 0.01 0.17% 5.73 5.78 87290 5023 0.67%
2025-07-16 5.74 5.75 0.01 0.17% 5.73 5.78 90699 5221 0.69%
2025-07-15 5.81 5.74 -0.07 -1.20% 5.71 5.82 166074 9547 1.27%
2025-07-14 5.78 5.81 0.02 0.35% 5.78 5.84 109072 6346 0.84%
2025-07-11 5.80 5.79 0.00 0.00% 5.78 5.83 158032 9172 1.21%
2025-07-10 5.75 5.79 0.03 0.52% 5.75 5.80 112188 6485 0.86%
2025-07-09 5.75 5.76 0.01 0.17% 5.74 5.79 157480 9078 1.21%
2025-07-08 5.74 5.75 0.01 0.17% 5.71 5.77 114973 6600 0.88%
2025-07-07 5.71 5.74 0.02 0.35% 5.70 5.75 85381 4894 0.65%
2025-07-04 5.72 5.72 -0.01 -0.17% 5.71 5.75 108750 6233 0.83%
2025-07-03 5.72 5.73 0.01 0.17% 5.69 5.74 108023 6176 0.83%
2025-07-02 5.68 5.72 0.04 0.70% 5.67 5.74 141991 8109 1.09%
2025-07-01 5.68 5.68 0.02 0.35% 5.66 5.69 103826 5892 0.80%
2025-06-30 5.68 5.66 -0.05 -0.88% 5.65 5.71 127385 7223 0.98%
2025-06-27 5.70 5.71 0.01 0.18% 5.68 5.73 112428 6413 0.86%
2025-06-26 5.71 5.70 -0.02 -0.35% 5.69 5.73 107357 6122 0.82%
2025-06-25 5.69 5.72 0.02 0.35% 5.66 5.74 95544 5443 0.73%
2025-06-24 5.66 5.70 0.05 0.88% 5.65 5.71 109320 6217 0.84%
2025-06-23 5.65 5.65 0.03 0.53% 5.63 5.69 105185 5945 0.81%
2025-06-20 5.59 5.62 0.02 0.36% 5.59 5.65 66928 3763 0.51%
2025-06-19 5.65 5.60 -0.05 -0.88% 5.57 5.66 100107 5606 0.77%
2025-06-18 5.71 5.65 -0.06 -1.05% 5.64 5.72 87839 4977 0.67%
2025-06-17 5.65 5.71 0.06 1.06% 5.63 5.72 106155 6029 0.81%
2025-06-16 5.63 5.65 0.01 0.18% 5.63 5.66 87968 4966 0.67%
2025-06-13 5.66 5.64 -0.02 -0.35% 5.63 5.68 128940 7290 0.99%
2025-06-12 5.71 5.66 -0.06 -1.05% 5.64 5.72 125933 7143 0.96%
2025-06-11 5.69 5.72 0.03 0.53% 5.68 5.75 95458 5467 0.73%
2025-06-10 5.79 5.69 -0.09 -1.56% 5.65 5.79 186012 10635 1.42%
2025-06-09 5.79 5.78 -0.01 -0.17% 5.76 5.80 100012 5782 0.77%
2025-06-06 5.79 5.79 0.00 0.00% 5.76 5.81 85234 4931 0.65%
2025-06-05 5.84 5.79 -0.04 -0.69% 5.77 5.85 100688 5838 0.77%
2025-06-04 5.82 5.83 0.02 0.34% 5.78 5.84 96517 5602 0.74%
2025-06-03 5.81 5.81 -0.02 -0.34% 5.78 5.83 79406 4609 0.61%
2025-05-30 5.83 5.83 0.00 0.00% 5.80 5.87 100394 5852 0.77%
2025-05-29 5.79 5.83 0.04 0.69% 5.78 5.84 97970 5706 0.75%
2025-05-28 5.75 5.79 0.03 0.52% 5.74 5.79 82322 4754 0.63%
2025-05-27 5.74 5.76 0.03 0.52% 5.70 5.77 75321 4325 0.58%
2025-05-26 5.70 5.73 0.02 0.35% 5.70 5.76 66734 3823 0.51%
2025-05-23 5.78 5.71 -0.08 -1.38% 5.71 5.81 101533 5857 0.78%
2025-05-22 5.83 5.79 -0.06 -1.03% 5.77 5.84 97796 5666 0.75%
2025-05-21 5.81 5.85 0.02 0.34% 5.80 5.86 100479 5856 0.77%
2025-05-20 5.85 5.83 0.00 0.00% 5.77 5.87 142332 8283 1.09%
2025-05-19 5.80 5.83 0.02 0.34% 5.80 5.88 147784 8617 1.13%
2025-05-16 5.83 5.81 -0.06 -1.02% 5.79 5.87 126987 7384 0.97%
2025-05-15 5.90 5.87 -0.08 -1.34% 5.85 5.96 161059 9481 1.23%
2025-05-14 5.82 5.95 0.13 2.23% 5.79 5.95 244121 14356 1.87%
2025-05-13 5.85 5.82 0.00 0.00% 5.79 5.85 96206 5594 0.74%
2025-05-12 5.83 5.82 0.02 0.34% 5.77 5.84 101896 5911 0.78%
2025-05-09 5.86 5.80 -0.06 -1.02% 5.79 5.89 137607 8008 1.05%
2025-05-08 5.75 5.86 0.07 1.21% 5.72 5.89 233167 13632 1.79%
2025-05-07 5.76 5.79 0.08 1.40% 5.73 5.90 218697 12677 1.68%
2025-05-06 5.63 5.71 0.08 1.42% 5.61 5.72 136060 7708 1.04%
2025-04-30 5.64 5.63 0.01 0.18% 5.62 5.68 90327 5106 0.69%
2025-04-29 5.60 5.62 0.02 0.36% 5.57 5.64 73400 4115 0.56%
2025-04-28 5.69 5.60 -0.10 -1.75% 5.59 5.69 119591 6723 0.92%
2025-04-25 5.67 5.70 0.02 0.35% 5.67 5.73 87437 4983 0.67%
2025-04-24 5.71 5.68 -0.03 -0.53% 5.65 5.73 109695 6240 0.84%