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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 5.28 | 5.29 | 5.09 | 5.11 | -3.22% | -1.20% | -4.00% | 12,824,500 | 66,325,000 | 55% | 5.17 | -2.21% | 5.22 | 0.17% | 5.23 | -0.36% | 5.32 | -0.17% | 0.16% | |
| 2021-09-23 | 5.27 | 5.36 | 5.25 | 5.28 | 0.38% | -0.17% | -0.98% | 16,864,900 | 89,196,000 | 72% | 5.29 | 2.18% | 5.21 | -0.38% | 5.25 | -0.27% | 5.33 | 0.02% | 0.21% | |
| 2021-09-22 | 5.10 | 5.27 | 5.06 | 5.26 | 1.94% | 1.62% | -1.33% | 17,840,900 | 92,340,000 | 73% | 5.18 | 0.29% | 5.23 | -0.65% | 5.26 | -1.00% | 5.33 | -0.11% | 0.24% | |
| 2021-09-17 | 5.22 | 5.26 | 5.06 | 5.16 | -1.15% | -0.02% | -3.32% | 18,682,000 | 96,426,000 | 75% | 5.16 | -3.04% | 5.26 | -1.07% | 5.32 | -0.97% | 5.34 | -0.09% | 0.29% | |
| 2021-09-16 | 5.29 | 5.42 | 5.21 | 5.22 | -1.69% | -1.93% | -2.28% | 21,563,500 | 114,785,000 | 84% | 5.32 | 0.61% | 5.32 | -0.69% | 5.37 | -0.26% | 5.34 | 0.19% | 0.36% | |
| 2021-09-15 | 5.30 | 5.35 | 5.22 | 5.31 | 0.95% | 0.36% | -0.41% | 15,672,500 | 82,925,000 | 52% | 5.29 | -0.68% | 5.35 | -0.71% | 5.38 | -0.07% | 5.33 | -0.04% | 0.42% | |
| 2021-09-14 | 5.47 | 5.48 | 5.21 | 5.26 | -2.95% | -1.26% | -1.39% | 27,066,600 | 144,195,000 | 75% | 5.33 | -1.57% | 5.39 | -0.37% | 5.39 | 0.09% | 5.33 | 0.24% | 0.69% |  |
| 2021-09-13 | 5.28 | 5.50 | 5.21 | 5.42 | 1.69% | 0.15% | 1.86% | 29,087,200 | 157,411,000 | 86% | 5.41 | -0.24% | 5.41 | 0.30% | 5.38 | 0.47% | 5.32 | 0.57% | 0.67% | |
| 2021-09-10 | 5.42 | 5.55 | 5.32 | 5.33 | -1.11% | -1.75% | 0.74% | 34,826,100 | 188,940,000 | 107% | 5.43 | 0.50% | 5.40 | 0.92% | 5.36 | 0.75% | 5.29 | 0.44% | 0.60% | |
| 2021-09-09 | 5.35 | 5.54 | 5.31 | 5.39 | 0.75% | -0.15% | 2.32% | 30,472,800 | 164,501,000 | 100% | 5.40 | 1.18% | 5.35 | 1.00% | 5.32 | 0.51% | 5.27 | 0.52% | 0.59% | |
| 2021-09-08 | 5.33 | 5.38 | 5.29 | 5.35 | 0.56% | 0.28% | 2.08% | 18,391,800 | 98,124,000 | 62% | 5.34 | 0.97% | 5.29 | 0.27% | 5.29 | -0.23% | 5.24 | 0.40% | 0.60% | |
| 2021-09-07 | 5.25 | 5.34 | 5.22 | 5.32 | 0.95% | 0.68% | 1.92% | 21,715,200 | 114,751,000 | 72% | 5.28 | 0.32% | 5.28 | -0.06% | 5.30 | 0.36% | 5.22 | 0.33% | 0.61% | |
| 2021-09-06 | 5.29 | 5.32 | 5.22 | 5.27 | 0.76% | 0.06% | 1.29% | 20,468,100 | 107,813,000 | 71% | 5.27 | -0.32% | 5.28 | -0.43% | 5.28 | 0.57% | 5.20 | 0.33% | 0.60% | |
| 2021-09-03 | 5.34 | 5.38 | 5.21 | 5.23 | -1.88% | -1.02% | 0.85% | 35,030,200 | 185,091,000 | 125% | 5.28 | -0.08% | 5.31 | 0.42% | 5.25 | 0.34% | 5.19 | 0.60% | 0.61% | |
| 2021-09-02 | 5.15 | 5.40 | 5.10 | 5.33 | 1.33% | 0.79% | 3.39% | 60,935,800 | 322,199,000 | 227% | 5.29 | -0.81% | 5.28 | 1.17% | 5.23 | 0.87% | 5.16 | 0.86% | 0.63% | |
| 2021-09-01 | 5.00 | 5.46 | 4.98 | 5.26 | 6.05% | -1.33% | 2.92% | 80,193,300 | 427,484,000 | 379% | 5.33 | 7.61% | 5.22 | 4.94% | 5.19 | 3.59% | 5.11 | 2.61% | 0.58% | |
| 2021-08-31 | 4.95 | 4.98 | 4.92 | 4.96 | 0.40% | 0.12% | -0.42% | 12,211,300 | 60,492,000 | 81% | 4.95 | 0.18% | 4.98 | -0.96% | 5.01 | 0.10% | 4.98 | 0.02% | 0.35% | |
| 2021-08-30 | 5.00 | 5.02 | 4.88 | 4.94 | -2.37% | -0.10% | -0.80% | 19,355,200 | 95,709,000 | 130% | 4.95 | -2.22% | 5.03 | -0.42% | 5.00 | -0.12% | 4.98 | -0.06% | 0.41% | |
| 2021-08-27 | 5.03 | 5.10 | 5.03 | 5.06 | -0.20% | 0.06% | 1.55% | 11,071,100 | 55,992,000 | 75% | 5.06 | -0.49% | 5.05 | 0.62% | 5.01 | 0.30% | 4.98 | 0.30% | 0.58% | |
| 2021-08-26 | 5.05 | 5.15 | 5.02 | 5.07 | 1.20% | -0.24% | 2.05% | 21,219,600 | 107,838,000 | 146% | 5.08 | 1.66% | 5.02 | 1.01% | 5.00 | 0.62% | 4.97 | 0.57% | 0.62% | |
| 2021-08-25 | 4.91 | 5.11 | 4.88 | 5.01 | 2.24% | 0.22% | 1.42% | 19,573,300 | 97,854,000 | 148% | 5.00 | 1.67% | 4.97 | 0.16% | 4.96 | 0.36% | 4.94 | 0.57% | 0.60% | |
| 2021-08-24 | 4.95 | 4.98 | 4.85 | 4.90 | -1.21% | -0.35% | -0.24% | 11,500,200 | 56,543,000 | 91% | 4.92 | -0.77% | 4.96 | -0.06% | 4.95 | -0.04% | 4.91 | 0.22% | 0.59% | |
| 2021-08-23 | 4.99 | 4.99 | 4.92 | 4.96 | -0.60% | 0.10% | 1.20% | 13,972,500 | 69,236,000 | 118% | 4.96 | -0.44% | 4.96 | 0.18% | 4.95 | -0.10% | 4.90 | 0.39% | 0.55% | |
| 2021-08-20 | 4.87 | 5.13 | 4.83 | 4.99 | 1.84% | 0.26% | 2.21% | 24,915,300 | 124,009,000 | 227% | 4.98 | 1.43% | 4.95 | 0.69% | 4.95 | 0.61% | 4.88 | 0.78% | 0.47% | |
| 2021-08-19 | 4.94 | 4.96 | 4.87 | 4.90 | -0.61% | -0.14% | 1.16% | 6,422,500 | 31,515,000 | 71% | 4.91 | -0.08% | 4.92 | -0.57% | 4.92 | 0.29% | 4.84 | 0.37% | 0.34% | |
| 2021-08-18 | 4.88 | 4.96 | 4.86 | 4.93 | 0.82% | 0.39% | 2.15% | 8,774,300 | 43,088,000 | 99% | 4.91 | -0.37% | 4.95 | 0.35% | 4.91 | 0.72% | 4.83 | 0.37% | 0.29% | |
| 2021-08-17 | 4.95 | 5.01 | 4.88 | 4.89 | -1.61% | -0.79% | 1.71% | 11,014,000 | 54,283,000 | 132% | 4.93 | -0.81% | 4.93 | 0.51% | 4.87 | 0.60% | 4.81 | 0.59% | 0.23% | |
| 2021-08-16 | 4.83 | 5.05 | 4.82 | 4.97 | 2.47% | 0.02% | 3.97% | 20,446,900 | 101,599,000 | 260% | 4.97 | 2.62% | 4.90 | 2.42% | 4.85 | 1.91% | 4.78 | 1.62% | 0.16% | |
| 2021-08-13 | 4.77 | 4.87 | 4.77 | 4.85 | 1.25% | 0.17% | 3.10% | 9,952,000 | 48,189,000 | 148% | 4.84 | 1.06% | 4.79 | 0.97% | 4.75 | 0.89% | 4.70 | 0.71% | -0.03% | |
| 2021-08-12 | 4.79 | 4.82 | 4.77 | 4.79 | 0.00% | -0.02% | 2.55% | 6,717,300 | 32,180,000 | 105% | 4.79 | 1.08% | 4.74 | 0.77% | 4.71 | 0.64% | 4.67 | 0.39% | -0.14% | | |
|
