铁龙物流 (600125) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	6.13	6.10	-0.05	-0.81%	6.09	6.16	149014	9103	1.14%
2026-05-06	6.15	6.15	0.01	0.16%	6.11	6.18	186314	11435	1.43%
2026-04-30	6.10	6.14	0.08	1.32%	6.09	6.20	257299	15825	1.97%
2026-04-29	6.06	6.06	0.02	0.33%	6.03	6.08	135142	8178	1.04%
2026-04-28	5.96	6.04	0.07	1.17%	5.95	6.05	138381	8301	1.06%
2026-04-27	6.08	5.97	-0.10	-1.65%	5.97	6.08	186402	11194	1.43%
2026-04-24	6.11	6.07	-0.04	-0.65%	6.05	6.15	157304	9592	1.20%
2026-04-23	6.06	6.11	0.05	0.83%	6.01	6.12	186301	11317	1.43%
2026-04-22	6.08	6.06	-0.04	-0.66%	6.04	6.09	153835	9321	1.18%
2026-04-21	6.06	6.10	0.02	0.33%	5.97	6.14	248013	14981	1.90%
2026-04-20	6.05	6.08	0.02	0.33%	6.03	6.11	183373	11131	1.40%
2026-04-17	6.19	6.06	-0.14	-2.26%	6.06	6.20	351764	21498	2.69%
2026-04-16	6.25	6.20	-0.04	-0.64%	6.18	6.25	236271	14659	1.81%
2026-04-15	6.21	6.24	0.02	0.32%	6.16	6.25	261618	16238	2.00%
2026-04-14	6.20	6.22	-0.01	-0.16%	6.16	6.22	274818	16984	2.11%
2026-04-13	6.33	6.23	-0.08	-1.27%	6.15	6.34	467903	29095	3.58%
2026-04-10	6.36	6.31	-0.06	-0.94%	6.28	6.40	525830	33316	4.03%
2026-04-09	6.68	6.37	-0.47	-6.87%	6.21	6.70	878574	55705	6.73%
2026-04-08	6.75	6.84	0.09	1.33%	6.72	6.85	337621	22910	2.59%
2026-04-07	6.85	6.75	-0.09	-1.32%	6.72	6.90	292435	19831	2.24%
2026-04-03	6.85	6.84	0.00	0.00%	6.78	6.95	270438	18552	2.07%
2026-04-02	6.85	6.84	0.03	0.44%	6.78	6.89	207136	14148	1.59%
2026-04-01	6.95	6.81	-0.12	-1.73%	6.80	7.00	326138	22307	2.50%
2026-03-31	6.95	6.93	-0.02	-0.29%	6.90	7.18	440254	30922	3.37%
2026-03-30	6.83	6.95	0.10	1.46%	6.77	7.02	345036	23836	2.64%
2026-03-27	6.89	6.85	-0.08	-1.15%	6.77	6.94	384076	26266	2.94%
2026-03-26	6.68	6.93	0.23	3.43%	6.68	7.08	783696	54468	6.00%
2026-03-25	6.31	6.70	0.35	5.51%	6.28	6.71	523286	34449	4.01%
2026-03-24	6.24	6.35	0.17	2.75%	6.15	6.37	252294	15821	1.93%
2026-03-23	6.38	6.18	-0.25	-3.89%	6.12	6.42	386228	24214	2.96%
2026-03-20	6.49	6.43	-0.04	-0.62%	6.41	6.60	219580	14227	1.68%
2026-03-19	6.54	6.47	-0.13	-1.97%	6.44	6.62	229612	14973	1.76%
2026-03-18	6.56	6.60	0.06	0.92%	6.41	6.62	303357	19739	2.32%
2026-03-17	6.61	6.54	-0.09	-1.36%	6.53	6.69	232052	15296	1.78%
2026-03-16	6.69	6.63	-0.08	-1.19%	6.54	6.74	248039	16397	1.90%
2026-03-13	6.69	6.71	0.02	0.30%	6.65	6.76	252847	16962	1.94%
2026-03-12	6.62	6.69	0.06	0.90%	6.58	6.72	314005	20948	2.41%
2026-03-11	6.54	6.63	0.11	1.69%	6.39	6.65	329716	21448	2.53%
2026-03-10	6.50	6.52	0.03	0.46%	6.48	6.56	201196	13107	1.54%
2026-03-09	6.67	6.49	-0.14	-2.11%	6.47	6.67	302961	19922	2.32%
2026-03-06	6.42	6.63	0.18	2.79%	6.42	6.66	313202	20647	2.40%
2026-03-05	6.52	6.45	-0.02	-0.31%	6.41	6.58	311264	20110	2.38%
2026-03-04	6.64	6.47	-0.26	-3.86%	6.45	6.66	452437	29571	3.47%
2026-03-03	6.66	6.73	0.11	1.66%	6.65	6.90	622610	42134	4.77%
2026-03-02	6.66	6.62	0.16	2.48%	6.55	6.73	562161	37270	4.31%
2026-02-27	6.39	6.46	0.07	1.10%	6.36	6.47	172851	11130	1.32%
2026-02-26	6.34	6.39	0.04	0.63%	6.31	6.43	129428	8235	0.99%
2026-02-25	6.32	6.35	0.06	0.95%	6.30	6.43	200428	12798	1.54%
2026-02-24	6.19	6.29	0.13	2.11%	6.18	6.32	180449	11325	1.38%
2026-02-13	6.35	6.16	-0.20	-3.14%	6.16	6.36	254465	15903	1.95%
2026-02-12	6.45	6.36	-0.09	-1.40%	6.34	6.47	168436	10762	1.29%
2026-02-11	6.40	6.45	0.04	0.62%	6.38	6.47	162542	10470	1.25%
2026-02-10	6.43	6.41	-0.01	-0.16%	6.35	6.43	100332	6416	0.77%
2026-02-09	6.45	6.42	0.03	0.47%	6.38	6.48	166530	10697	1.28%
2026-02-06	6.45	6.39	-0.07	-1.08%	6.38	6.49	144173	9275	1.10%
2026-02-05	6.44	6.46	-0.01	-0.15%	6.42	6.51	146267	9460	1.12%
2026-02-04	6.32	6.47	0.14	2.21%	6.32	6.48	204306	13150	1.56%
2026-02-03	6.40	6.33	-0.05	-0.78%	6.31	6.43	266520	16927	2.04%
2026-02-02	6.51	6.38	-0.20	-3.04%	6.36	6.59	260399	16835	1.99%
2026-01-30	6.61	6.58	-0.02	-0.30%	6.55	6.70	210623	13936	1.61%
2026-01-29	6.54	6.60	0.02	0.30%	6.51	6.63	174074	11447	1.33%
2026-01-28	6.48	6.58	0.09	1.39%	6.44	6.65	226875	14871	1.74%