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
2026-03-20	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%
2026-01-27	6.56	6.49	-0.09	-1.37%	6.45	6.58	154869	10050	1.19%
2026-01-26	6.54	6.58	0.02	0.30%	6.45	6.59	201332	13152	1.54%
2026-01-23	6.63	6.56	-0.07	-1.06%	6.53	6.64	236825	15552	1.81%
2026-01-22	6.49	6.63	0.14	2.16%	6.46	6.65	256855	16926	1.97%
2026-01-21	6.50	6.49	-0.01	-0.15%	6.45	6.55	189532	12322	1.45%
2026-01-20	6.38	6.50	0.10	1.56%	6.35	6.52	231088	14960	1.77%
2026-01-19	6.27	6.40	0.10	1.59%	6.27	6.40	204345	12995	1.57%
2026-01-16	6.32	6.30	0.01	0.16%	6.27	6.40	222076	14061	1.70%
2026-01-15	6.30	6.29	0.01	0.16%	6.27	6.32	149705	9419	1.15%
2026-01-14	6.39	6.28	-0.11	-1.72%	6.24	6.41	315760	20016	2.42%
2026-01-13	6.42	6.39	-0.02	-0.31%	6.35	6.49	202323	12960	1.55%
2026-01-12	6.35	6.41	0.00	0.00%	6.33	6.41	177638	11316	1.36%
2026-01-09	6.42	6.41	-0.01	-0.16%	6.35	6.44	189800	12130	1.45%
2026-01-08	6.52	6.42	-0.11	-1.68%	6.41	6.53	140302	9068	1.07%
2026-01-07	6.55	6.53	-0.01	-0.15%	6.48	6.57	146864	9584	1.12%
2026-01-06	6.42	6.54	0.11	1.71%	6.41	6.59	192293	12562	1.47%
2026-01-05	6.45	6.43	-0.01	-0.16%	6.35	6.46	162716	10404	1.25%
2025-12-31	6.44	6.44	0.00	0.00%	6.42	6.49	91529	5911	0.70%
2025-12-30	6.47	6.44	-0.05	-0.77%	6.36	6.51	181945	11705	1.39%
2025-12-29	6.50	6.49	-0.02	-0.31%	6.44	6.59	142847	9322	1.09%
2025-12-26	6.49	6.51	0.02	0.31%	6.46	6.53	131418	8537	1.01%
2025-12-25	6.51	6.49	-0.01	-0.15%	6.48	6.57	108930	7095	0.83%
2025-12-24	6.40	6.50	0.08	1.25%	6.38	6.50	108344	6994	0.83%
2025-12-23	6.43	6.42	-0.02	-0.31%	6.40	6.51	118191	7607	0.91%
2025-12-22	6.45	6.44	-0.03	-0.46%	6.42	6.49	112285	7240	0.86%
2025-12-19	6.42	6.47	0.06	0.94%	6.37	6.50	147920	9533	1.13%
2025-12-18	6.33	6.41	0.08	1.26%	6.28	6.45	143503	9148	1.10%
2025-12-17	6.36	6.33	-0.04	-0.63%	6.25	6.36	120210	7575	0.92%
2025-12-16	6.32	6.37	0.03	0.47%	6.28	6.40	139761	8852	1.07%
2025-12-15	6.23	6.34	0.13	2.09%	6.21	6.37	119343	7538	0.91%
2025-12-12	6.20	6.21	0.00	0.00%	6.18	6.27	101072	6303	0.77%