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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-17 | 5.06 | 5.34 | 5.06 | 5.26 | 4.37% | 1.25% | 4.45% | 21,343,900 | 110,873,000 | 144% | 5.20 | 2.93% | 5.14 | 1.06% | 5.13 | 0.81% | 5.04 | 0.48% | -1.52% |  |
| 2020-02-14 | 5.07 | 5.08 | 5.01 | 5.04 | -0.59% | -0.14% | 0.56% | 9,358,200 | 47,228,000 | 68% | 5.05 | -1.23% | 5.09 | -0.63% | 5.09 | 0.28% | 5.01 | -1.24% | -1.68% | |
| 2020-02-13 | 5.13 | 5.19 | 5.06 | 5.07 | -0.78% | -0.78% | -0.10% | 10,844,400 | 55,412,000 | 76% | 5.11 | 0.31% | 5.12 | 0.39% | 5.08 | 0.36% | 5.08 | -0.92% | -1.64% | |
| 2020-02-12 | 5.07 | 5.12 | 5.05 | 5.11 | 0.39% | 0.31% | -0.23% | 9,966,300 | 50,771,000 | 70% | 5.09 | -0.88% | 5.10 | 0.61% | 5.06 | 0.58% | 5.12 | -1.48% | -1.56% | |
| 2020-02-11 | 5.13 | 5.22 | 5.07 | 5.09 | -0.59% | -0.95% | -2.10% | 14,262,200 | 73,293,000 | 97% | 5.14 | 1.64% | 5.07 | 0.76% | 5.03 | 1.35% | 5.20 | -1.35% | -1.43% | |
| 2020-02-10 | 5.02 | 5.12 | 4.96 | 5.12 | 1.79% | 1.27% | -2.85% | 14,193,300 | 71,755,000 | 95% | 5.06 | 0.98% | 5.03 | 0.76% | 4.96 | 0.20% | 5.27 | -1.13% | -1.30% | |
| 2020-02-07 | 5.03 | 5.04 | 4.96 | 5.03 | -0.79% | 0.46% | -5.63% | 15,326,100 | 76,736,000 | 105% | 5.01 | -0.32% | 4.99 | 1.26% | 4.95 | -2.37% | 5.33 | -1.64% | -1.19% | |
| 2020-02-06 | 4.96 | 5.10 | 4.89 | 5.07 | 2.84% | 0.94% | -6.44% | 17,696,500 | 88,895,000 | 124% | 5.02 | 1.82% | 4.93 | 0.41% | 5.07 | -2.20% | 5.42 | -1.87% | -1.04% | |
| 2020-02-05 | 4.90 | 5.03 | 4.83 | 4.93 | 1.23% | -0.06% | -10.72% | 15,203,300 | 74,997,000 | 109% | 4.93 | 1.59% | 4.91 | -4.53% | 5.19 | -3.77% | 5.52 | -2.23% | -0.85% | |
| 2020-02-04 | 4.58 | 4.98 | 4.58 | 4.87 | -3.56% | 0.29% | -13.77% | 24,414,200 | 118,556,000 | 176% | 4.86 | -3.84% | 5.14 | -8.03% | 5.39 | -6.29% | 5.65 | -3.82% | -0.61% | |
| 2020-02-03 | 5.05 | 5.05 | 5.05 | 5.05 | -9.98% | 0.00% | -14.00% | 6,143,200 | 31,024,000 | 49% | 5.05 | -11.08% | 5.59 | -3.57% | 5.75 | -1.68% | 5.87 | -1.11% | -0.21% | |
| 2020-01-23 | 5.78 | 5.82 | 5.56 | 5.61 | -3.61% | -1.22% | -5.52% | 13,949,900 | 79,217,000 | 114% | 5.68 | -2.27% | 5.80 | -1.78% | 5.85 | -1.08% | 5.94 | -0.89% | -0.07% | |
| 2020-01-22 | 5.84 | 5.85 | 5.76 | 5.82 | -0.68% | 0.15% | -2.85% | 9,451,600 | 54,920,000 | 67% | 5.81 | -1.64% | 5.90 | -0.49% | 5.91 | -0.61% | 5.99 | -0.12% | 0.07% | |
| 2020-01-21 | 6.02 | 6.02 | 5.86 | 5.86 | -2.82% | -0.81% | -2.30% | 13,751,000 | 81,242,000 | 96% | 5.91 | -0.97% | 5.93 | -0.29% | 5.95 | -0.60% | 6.00 | -0.15% | 0.10% | |
| 2020-01-20 | 5.89 | 6.03 | 5.86 | 6.03 | 2.38% | 1.07% | 0.38% | 12,176,200 | 72,647,000 | 88% | 5.97 | 0.81% | 5.95 | -0.24% | 5.99 | -0.25% | 6.01 | -0.05% | 0.14% | |
| 2020-01-17 | 5.93 | 5.96 | 5.88 | 5.89 | -0.34% | -0.47% | -2.00% | 7,724,400 | 45,715,000 | 54% | 5.92 | -0.52% | 5.96 | -0.82% | 6.00 | -0.38% | 6.01 | -0.05% | 0.18% | |
| 2020-01-16 | 6.02 | 6.03 | 5.91 | 5.91 | -1.34% | -0.66% | -1.71% | 11,049,300 | 65,733,000 | 75% | 5.95 | -1.06% | 6.01 | -0.45% | 6.02 | -0.30% | 6.01 | -0.10% | 0.21% | |
| 2020-01-15 | 6.07 | 6.08 | 5.98 | 5.99 | -1.32% | -0.38% | -0.48% | 9,607,100 | 57,770,000 | 64% | 6.01 | -0.96% | 6.04 | -0.15% | 6.04 | 0.22% | 6.02 | 0.03% | 0.27% | |
| 2020-01-14 | 6.05 | 6.10 | 6.03 | 6.07 | 0.17% | -0.02% | 0.88% | 10,906,200 | 66,208,000 | 73% | 6.07 | 0.71% | 6.05 | 0.10% | 6.03 | 0.15% | 6.02 | 0.13% | 0.30% | |
| 2020-01-13 | 6.05 | 6.06 | 5.98 | 6.06 | 0.33% | 0.53% | 0.85% | 12,521,800 | 75,480,000 | 80% | 6.03 | -0.31% | 6.04 | 0.32% | 6.02 | 0.08% | 6.01 | 0.17% | 0.34% | |
| 2020-01-10 | 6.07 | 6.11 | 6.00 | 6.04 | -0.82% | -0.12% | 0.68% | 15,391,800 | 93,067,000 | 97% | 6.05 | 0.05% | 6.02 | 0.18% | 6.02 | 0.15% | 6.00 | 0.37% | 0.38% | |
| 2020-01-09 | 5.94 | 6.12 | 5.93 | 6.09 | 3.22% | 0.76% | 1.89% | 33,905,300 | 204,909,000 | 201% | 6.04 | 1.82% | 6.01 | 0.59% | 6.01 | 0.27% | 5.98 | 0.44% | 0.42% | |
| 2020-01-08 | 5.97 | 5.99 | 5.88 | 5.90 | -1.83% | -0.61% | -0.86% | 12,967,000 | 76,977,000 | 91% | 5.94 | -1.05% | 5.98 | -0.35% | 5.99 | -0.18% | 5.95 | 0.17% | 0.40% | |
| 2020-01-07 | 6.00 | 6.04 | 5.97 | 6.01 | 0.33% | 0.18% | 1.16% | 10,971,600 | 65,817,000 | 82% | 6.00 | 0.08% | 6.00 | -0.13% | 6.00 | 0.08% | 5.94 | 0.32% | 0.39% | |
| 2020-01-06 | 5.95 | 6.06 | 5.92 | 5.99 | -0.17% | -0.07% | 1.15% | 14,029,000 | 84,094,000 | 107% | 5.99 | -0.07% | 6.01 | 0.02% | 6.00 | 0.25% | 5.92 | 0.27% | 0.36% | |
| 2020-01-03 | 6.04 | 6.07 | 5.96 | 6.00 | -0.33% | 0.03% | 1.59% | 13,955,500 | 83,709,000 | 112% | 6.00 | -0.40% | 6.00 | 0.13% | 5.98 | 0.57% | 5.91 | 0.34% | 0.35% | |
| 2020-01-02 | 6.04 | 6.07 | 5.99 | 6.02 | 0.67% | -0.03% | 2.28% | 14,108,600 | 84,956,000 | 119% | 6.02 | 0.59% | 6.00 | 0.57% | 5.95 | 0.51% | 5.89 | 0.41% | 0.34% | |
| 2019-12-31 | 6.00 | 6.05 | 5.95 | 5.98 | -0.66% | -0.12% | 2.01% | 11,024,200 | 66,007,000 | 97% | 5.99 | 0.10% | 5.96 | 0.69% | 5.92 | 0.53% | 5.86 | 0.41% | 0.33% | |
| 2019-12-30 | 5.91 | 6.03 | 5.83 | 6.02 | 2.38% | 0.65% | 3.12% | 17,316,500 | 103,576,000 | 148% | 5.98 | 1.01% | 5.92 | 0.75% | 5.89 | 0.82% | 5.84 | 0.55% | 0.33% | |
| 2019-12-27 | 5.92 | 5.97 | 5.88 | 5.88 | 0.00% | -0.69% | 1.27% | 15,075,600 | 89,256,000 | 139% | 5.92 | 0.63% | 5.88 | 0.81% | 5.84 | 0.52% | 5.81 | 0.52% | 0.30% | | |
|
