铁龙物流( 600125.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 6.25 | 6.27 | 6.22 | 6.25 | 0.16% | 0.05% | 1.44% | 7,770,300 | 48,541,000 | 67% | 6.25 | -0.13% | 6.24 | -0.02% | 6.24 | 0.10% | 6.16 | 0.20% | 0.26% | |
| 2019-09-11 | 6.26 | 6.30 | 6.22 | 6.24 | -0.48% | -0.24% | 1.48% | 8,539,700 | 53,412,000 | 75% | 6.26 | 0.35% | 6.24 | 0.14% | 6.23 | 0.50% | 6.15 | 0.25% | 0.27% |  |
| 2019-09-10 | 6.27 | 6.29 | 6.20 | 6.27 | 0.00% | 0.59% | 2.22% | 13,029,100 | 81,213,000 | 114% | 6.23 | -0.24% | 6.24 | 0.06% | 6.20 | 0.42% | 6.13 | 0.34% | 0.26% | |
| 2019-09-09 | 6.26 | 6.29 | 6.22 | 6.27 | 0.97% | 0.35% | 2.57% | 12,967,400 | 81,025,000 | 119% | 6.25 | 0.45% | 6.23 | 0.81% | 6.18 | 0.72% | 6.11 | 0.56% | 0.23% | |
| 2019-09-06 | 6.20 | 6.26 | 6.19 | 6.21 | 0.16% | -0.16% | 2.15% | 9,249,000 | 57,528,000 | 88% | 6.22 | -0.06% | 6.18 | 0.55% | 6.13 | 0.56% | 6.08 | 0.26% | 0.16% | |
| 2019-09-05 | 6.24 | 6.27 | 6.18 | 6.20 | 0.32% | -0.39% | 2.26% | 18,936,700 | 117,860,000 | 184% | 6.22 | 1.85% | 6.15 | 1.37% | 6.10 | 0.86% | 6.06 | 0.58% | 0.15% | |
| 2019-09-04 | 6.04 | 6.19 | 6.03 | 6.18 | 2.15% | 1.13% | 2.52% | 17,023,900 | 104,037,000 | 187% | 6.11 | 1.18% | 6.06 | 0.88% | 6.05 | 0.40% | 6.03 | 0.28% | 0.11% | |
| 2019-09-03 | 6.04 | 6.07 | 6.01 | 6.05 | 0.00% | 0.17% | 0.65% | 7,920,000 | 47,837,000 | 96% | 6.04 | 0.45% | 6.01 | 0.03% | 6.02 | 0.08% | 6.01 | 0.00% | 0.10% | |
| 2019-09-02 | 5.95 | 6.06 | 5.92 | 6.05 | 1.68% | 0.62% | 0.65% | 11,741,900 | 70,604,000 | 141% | 6.01 | 0.49% | 6.01 | -0.23% | 6.02 | 0.37% | 6.01 | 0.03% | 0.11% | |
| 2019-08-30 | 6.05 | 6.08 | 5.90 | 5.95 | -1.33% | -0.57% | -0.98% | 9,529,300 | 57,021,000 | 116% | 5.98 | -0.89% | 6.02 | -0.20% | 6.00 | -0.15% | 6.01 | 0.05% | 0.07% | |
| 2019-08-29 | 6.07 | 6.09 | 6.01 | 6.03 | -0.66% | -0.13% | 0.40% | 6,306,800 | 38,082,000 | 82% | 6.04 | -0.28% | 6.04 | 0.75% | 6.01 | 0.03% | 6.01 | 0.30% | -0.05% | |
| 2019-08-28 | 6.04 | 6.10 | 6.01 | 6.07 | 0.83% | 0.25% | 1.37% | 8,817,100 | 53,385,000 | 114% | 6.06 | 0.72% | 5.99 | 0.18% | 6.00 | 0.10% | 5.99 | 0.17% | -0.23% | |
| 2019-08-27 | 5.92 | 6.06 | 5.92 | 6.02 | 1.69% | 0.13% | 0.70% | 8,670,100 | 52,123,000 | 117% | 6.01 | 1.83% | 5.98 | 0.02% | 6.00 | -0.10% | 5.98 | 0.10% | -0.44% | |
| 2019-08-26 | 5.89 | 5.96 | 5.85 | 5.92 | -1.33% | 0.27% | -0.87% | 8,659,600 | 51,124,000 | 123% | 5.90 | -2.04% | 5.98 | -0.85% | 6.00 | -0.33% | 5.97 | -0.13% | -0.48% | |
| 2019-08-23 | 6.04 | 6.07 | 5.99 | 6.00 | -0.83% | -0.45% | 0.33% | 7,756,800 | 46,748,000 | 118% | 6.03 | 0.00% | 6.03 | -0.08% | 6.02 | 0.27% | 5.98 | 0.13% | -0.48% | |
| 2019-08-22 | 6.03 | 6.06 | 6.00 | 6.05 | 0.00% | 0.38% | 1.31% | 5,444,800 | 32,816,000 | 85% | 6.03 | -0.10% | 6.03 | 0.22% | 6.01 | 0.59% | 5.97 | 0.13% | -0.52% | |
| 2019-08-21 | 6.03 | 6.07 | 6.00 | 6.05 | 0.67% | 0.28% | 1.44% | 7,901,900 | 47,669,000 | 126% | 6.03 | -0.12% | 6.02 | 0.47% | 5.97 | 0.22% | 5.96 | 0.22% | -0.56% | |
| 2019-08-20 | 6.03 | 6.08 | 6.00 | 6.01 | -0.50% | -0.50% | 0.99% | 8,021,500 | 48,453,000 | 133% | 6.04 | 0.70% | 5.99 | 1.11% | 5.96 | 0.40% | 5.95 | 0.10% | -0.61% | |
| 2019-08-19 | 5.92 | 6.06 | 5.91 | 6.04 | 2.37% | 0.70% | 1.60% | 10,422,800 | 62,521,000 | 149% | 6.00 | 1.54% | 5.93 | 0.49% | 5.94 | 0.34% | 5.95 | -0.42% | -0.70% | |
| 2019-08-16 | 5.88 | 5.94 | 5.86 | 5.90 | 0.17% | -0.12% | -1.17% | 5,083,700 | 30,030,000 | 72% | 5.91 | 1.17% | 5.90 | -0.09% | 5.92 | -0.17% | 5.97 | -1.11% | -0.67% | |
| 2019-08-15 | 5.80 | 5.91 | 5.78 | 5.89 | -0.67% | 0.87% | -2.43% | 7,288,700 | 42,560,000 | 84% | 5.84 | -2.19% | 5.90 | -0.91% | 5.93 | -0.44% | 6.04 | -1.53% | -0.60% | |
| 2019-08-14 | 6.01 | 6.02 | 5.93 | 5.93 | -0.17% | -0.67% | -3.28% | 5,249,900 | 31,344,000 | 54% | 5.97 | 0.62% | 5.96 | 0.10% | 5.95 | 0.19% | 6.13 | -1.90% | -0.44% | |
| 2019-08-13 | 5.96 | 5.96 | 5.91 | 5.94 | -1.16% | 0.12% | -4.96% | 3,758,900 | 22,302,000 | 29% | 5.93 | -0.45% | 5.95 | 0.03% | 5.94 | -0.22% | 6.25 | -0.24% | -0.16% | |
| 2019-08-12 | 5.93 | 6.01 | 5.93 | 6.01 | 1.35% | 0.84% | -4.07% | 5,216,500 | 31,091,000 | 39% | 5.96 | 0.08% | 5.95 | 0.24% | 5.95 | -0.87% | 6.27 | -0.22% | -0.15% | |
| 2019-08-09 | 5.94 | 6.01 | 5.91 | 5.93 | 0.17% | -0.42% | -5.56% | 5,841,700 | 34,789,000 | 43% | 5.96 | 0.49% | 5.94 | -0.27% | 6.01 | -1.43% | 6.28 | -0.24% | -0.15% | |
| 2019-08-08 | 5.92 | 5.96 | 5.90 | 5.92 | 0.34% | -0.10% | -5.94% | 4,264,100 | 25,270,000 | 31% | 5.93 | 0.08% | 5.95 | -1.21% | 6.09 | -1.63% | 6.29 | -0.21% | -0.13% | |
| 2019-08-07 | 5.94 | 5.96 | 5.89 | 5.90 | -0.34% | -0.35% | -6.45% | 6,071,000 | 35,944,000 | 42% | 5.92 | -0.79% | 6.02 | -1.73% | 6.19 | -2.18% | 6.31 | -0.33% | -0.13% | |
| 2019-08-06 | 6.08 | 6.09 | 5.85 | 5.92 | -4.05% | -0.80% | -6.45% | 17,122,100 | 102,192,000 | 116% | 5.97 | -3.66% | 6.13 | -2.85% | 6.33 | -1.14% | 6.33 | -0.75% | -0.10% | |
| 2019-08-05 | 6.22 | 6.25 | 6.16 | 6.17 | -0.96% | -0.40% | -3.23% | 9,271,000 | 57,432,000 | 70% | 6.20 | -0.75% | 6.31 | -1.99% | 6.40 | -0.20% | 6.38 | -0.16% | -0.05% | |
| 2019-08-02 | 6.29 | 6.30 | 6.17 | 6.23 | 0.00% | -0.19% | -2.44% | 19,301,300 | 120,480,000 | 147% | 6.24 | -3.09% | 6.44 | -0.82% | 6.42 | -0.51% | 6.39 | -0.42% | -0.07% | | |
|
