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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 5.50 | 5.75 | 5.46 | 5.66 | 2.72% | 0.35% | -2.58% | 29,462,200 | 166,169,000 | 67% | 5.64 | 1.44% | 5.59 | 0.88% | 5.57 | -0.43% | 5.81 | -1.69% | -0.40% |  |
| 2021-01-14 | 5.55 | 5.68 | 5.47 | 5.51 | -1.61% | -0.90% | -6.77% | 24,958,100 | 138,774,000 | 46% | 5.56 | -0.04% | 5.54 | -0.18% | 5.59 | -0.94% | 5.91 | -2.67% | -0.16% | |
| 2021-01-13 | 5.46 | 5.62 | 5.42 | 5.60 | 2.00% | 0.68% | -7.77% | 27,748,600 | 154,329,000 | 41% | 5.56 | 1.33% | 5.55 | -1.11% | 5.65 | -1.71% | 6.07 | -0.85% | 0.46% | |
| 2021-01-12 | 5.41 | 5.55 | 5.41 | 5.49 | 0.73% | 0.02% | -10.35% | 22,242,200 | 122,079,000 | 29% | 5.49 | -1.58% | 5.61 | -1.54% | 5.75 | -1.90% | 6.12 | -0.03% | 0.80% | |
| 2021-01-11 | 5.79 | 5.79 | 5.44 | 5.45 | -5.55% | -2.28% | -11.03% | 39,503,100 | 220,312,000 | 50% | 5.58 | -2.81% | 5.70 | -2.43% | 5.86 | -1.31% | 6.13 | -0.02% | 0.94% | |
| 2021-01-08 | 5.71 | 5.86 | 5.60 | 5.77 | 0.52% | 0.56% | -5.83% | 32,672,500 | 187,487,000 | 40% | 5.74 | -0.95% | 5.84 | -1.60% | 5.93 | -1.76% | 6.13 | 0.31% | 1.15% | |
| 2021-01-07 | 5.82 | 5.94 | 5.68 | 5.74 | -1.71% | -0.91% | -6.02% | 39,360,800 | 228,012,000 | 46% | 5.79 | -2.46% | 5.94 | -0.90% | 6.04 | -2.93% | 6.11 | 0.63% | 1.55% | |
| 2021-01-06 | 5.93 | 6.15 | 5.80 | 5.84 | -4.11% | -1.67% | -3.79% | 54,827,100 | 325,611,000 | 64% | 5.94 | -1.03% | 5.99 | -1.76% | 6.22 | -0.80% | 6.07 | 0.12% | 1.79% |  |
| 2021-01-05 | 5.94 | 6.22 | 5.76 | 6.09 | 1.50% | 1.48% | 0.45% | 87,892,800 | 527,401,000 | 109% | 6.00 | -0.33% | 6.10 | -3.71% | 6.27 | -0.05% | 6.06 | 0.07% | 1.73% | |
| 2021-01-04 | 5.95 | 6.15 | 5.92 | 6.00 | -0.33% | -0.35% | -0.97% | 65,179,300 | 392,472,000 | 90% | 6.02 | -3.26% | 6.33 | -0.92% | 6.28 | 0.51% | 6.06 | 0.10% | 1.67% | |
| 2020-12-31 | 6.51 | 6.67 | 6.02 | 6.02 | -5.05% | -3.28% | -0.55% | 108,897,900 | 677,728,000 | 170% | 6.22 | -5.14% | 6.39 | 0.63% | 6.24 | 1.30% | 6.05 | 0.77% | 1.59% | |
| 2020-12-30 | 7.09 | 7.09 | 6.19 | 6.34 | -2.91% | -3.37% | 5.54% | 140,925,800 | 924,630,000 | 277% | 6.56 | 3.70% | 6.35 | 5.04% | 6.16 | 4.69% | 6.01 | 3.46% | 1.47% | |
| 2020-12-29 | 6.20 | 6.53 | 6.01 | 6.53 | 9.93% | 3.21% | 12.47% | 83,539,100 | 528,543,000 | 216% | 6.33 | 7.13% | 6.05 | 3.33% | 5.89 | 2.69% | 5.81 | 2.60% | 1.07% | |
| 2020-12-28 | 5.80 | 6.00 | 5.72 | 5.94 | 1.54% | 0.58% | 4.97% | 61,321,100 | 362,177,000 | 185% | 5.91 | 1.06% | 5.85 | 2.24% | 5.73 | 1.15% | 5.66 | 1.42% | 0.76% | |
| 2020-12-25 | 5.72 | 6.06 | 5.63 | 5.85 | 0.52% | 0.10% | 4.84% | 72,360,700 | 422,902,000 | 254% | 5.84 | 0.36% | 5.72 | 1.78% | 5.67 | 1.56% | 5.58 | 2.05% | 0.53% | |
| 2020-12-24 | 5.72 | 6.06 | 5.63 | 5.82 | 3.74% | -0.05% | 6.44% | 91,538,700 | 532,992,000 | 406% | 5.82 | 6.55% | 5.62 | 4.71% | 5.58 | 4.61% | 5.47 | 4.25% | 0.26% | |
| 2020-12-23 | 5.12 | 5.61 | 5.12 | 5.61 | 10.00% | 2.65% | 6.96% | 68,845,300 | 376,271,000 | 459% | 5.47 | 8.18% | 5.37 | 5.77% | 5.34 | 5.00% | 5.25 | 3.11% | -0.19% | |
| 2020-12-22 | 5.09 | 5.10 | 5.00 | 5.10 | -0.20% | 0.95% | 0.26% | 12,635,800 | 63,836,000 | 127% | 5.05 | -0.63% | 5.08 | -0.41% | 5.08 | -0.04% | 5.09 | -0.49% | -0.55% | |
| 2020-12-21 | 5.10 | 5.13 | 5.04 | 5.11 | 0.39% | 0.51% | -0.04% | 8,717,600 | 44,319,000 | 91% | 5.08 | -0.66% | 5.10 | 0.04% | 5.08 | 0.38% | 5.11 | -0.56% | -0.52% | |
| 2020-12-18 | 5.11 | 5.15 | 5.08 | 5.09 | -0.78% | -0.55% | -0.99% | 6,598,900 | 33,774,000 | 67% | 5.12 | 0.37% | 5.10 | 0.47% | 5.06 | 0.16% | 5.14 | -0.66% | -0.51% | |
| 2020-12-17 | 5.07 | 5.15 | 5.03 | 5.13 | 1.38% | 0.61% | -0.87% | 7,608,300 | 38,791,000 | 73% | 5.10 | 0.49% | 5.07 | 0.60% | 5.06 | -0.18% | 5.18 | -0.44% | -0.44% | |
| 2020-12-16 | 5.09 | 5.11 | 5.04 | 5.06 | -0.59% | -0.28% | -2.65% | 6,489,500 | 32,925,000 | 61% | 5.07 | 0.44% | 5.04 | -0.04% | 5.07 | -0.55% | 5.20 | -0.57% | -0.39% | |
| 2020-12-15 | 5.01 | 5.11 | 5.00 | 5.09 | 1.19% | 0.75% | -2.64% | 9,569,500 | 48,349,000 | 86% | 5.05 | 0.60% | 5.05 | -0.43% | 5.09 | -0.76% | 5.23 | -0.53% | -0.34% | |
| 2020-12-14 | 5.04 | 5.09 | 5.00 | 5.03 | -1.57% | 0.16% | -4.30% | 13,436,100 | 67,473,000 | 119% | 5.02 | -0.77% | 5.07 | -1.27% | 5.13 | -1.40% | 5.26 | -0.87% | -0.31% | |
| 2020-12-11 | 5.15 | 5.16 | 5.01 | 5.11 | -0.58% | 0.97% | -3.62% | 14,514,500 | 73,455,000 | 129% | 5.06 | -1.84% | 5.13 | -1.76% | 5.21 | -1.72% | 5.30 | -0.62% | -0.23% | |
| 2020-12-10 | 5.13 | 5.19 | 5.12 | 5.14 | -0.39% | -0.31% | -3.66% | 7,786,500 | 40,149,000 | 73% | 5.16 | -1.00% | 5.22 | -1.14% | 5.30 | -0.68% | 5.34 | -0.28% | -0.16% | |
| 2020-12-09 | 5.27 | 5.29 | 5.14 | 5.16 | -2.27% | -0.92% | -3.55% | 11,267,400 | 58,678,000 | 104% | 5.21 | -1.87% | 5.28 | -1.47% | 5.33 | -0.86% | 5.35 | -0.45% | -0.14% | |
| 2020-12-08 | 5.31 | 5.35 | 5.27 | 5.28 | -0.94% | -0.51% | -1.75% | 8,471,100 | 44,953,000 | 77% | 5.31 | -0.71% | 5.36 | -0.39% | 5.38 | -0.17% | 5.37 | -0.26% | -0.08% | |
| 2020-12-07 | 5.38 | 5.41 | 5.30 | 5.33 | -0.93% | -0.28% | -1.08% | 11,198,300 | 59,850,000 | 102% | 5.35 | -1.38% | 5.38 | -0.46% | 5.39 | -0.20% | 5.39 | -0.37% | -0.04% | |
| 2020-12-04 | 5.39 | 5.49 | 5.38 | 5.38 | 0.00% | -0.74% | -0.52% | 11,843,900 | 64,199,000 | 103% | 5.42 | 0.63% | 5.41 | 0.35% | 5.40 | 0.47% | 5.41 | 0.04% | 0.04% | | |
|
