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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 5.00 | 5.04 | 4.98 | 5.04 | 0.80% | 0.46% | 2.02% | 8,968,500 | 44,991,000 | 88% | 5.02 | 0.44% | 5.00 | 0.16% | 4.98 | 0.53% | 4.94 | 0.16% | -0.59% |  |
| 2022-08-16 | 5.00 | 5.03 | 4.97 | 5.00 | 0.20% | 0.10% | 1.38% | 8,096,300 | 40,439,000 | 73% | 5.00 | 0.20% | 4.99 | 0.42% | 4.96 | 0.22% | 4.93 | 0.14% | -0.66% | |
| 2022-08-15 | 4.99 | 5.02 | 4.95 | 4.99 | 0.00% | 0.10% | 1.32% | 8,533,800 | 42,544,000 | 65% | 4.99 | -0.16% | 4.97 | 0.59% | 4.95 | 0.14% | 4.93 | -0.57% | -0.77% | |
| 2022-08-12 | 4.97 | 5.03 | 4.94 | 4.99 | 0.40% | -0.06% | 0.75% | 11,924,400 | 59,542,000 | 82% | 4.99 | 1.03% | 4.94 | 0.47% | 4.94 | 0.41% | 4.95 | -1.41% | -0.73% | |
| 2022-08-11 | 4.90 | 4.98 | 4.89 | 4.97 | 2.05% | 0.57% | -1.07% | 14,618,700 | 72,244,000 | 79% | 4.94 | 1.23% | 4.92 | 0.12% | 4.92 | 0.43% | 5.02 | -1.34% | -0.61% | |
| 2022-08-10 | 4.93 | 4.93 | 4.85 | 4.87 | -1.02% | -0.25% | -4.36% | 11,005,600 | 53,724,000 | 52% | 4.88 | -0.83% | 4.91 | -0.14% | 4.90 | -0.24% | 5.09 | -0.51% | -0.45% | |
| 2022-08-09 | 4.96 | 4.99 | 4.90 | 4.92 | -0.40% | -0.06% | -3.87% | 7,903,300 | 38,907,000 | 37% | 4.92 | -0.41% | 4.92 | 0.47% | 4.91 | -0.04% | 5.12 | -0.41% | -0.41% | |
| 2022-08-08 | 4.94 | 4.99 | 4.92 | 4.94 | 0.00% | -0.06% | -3.87% | 7,951,900 | 39,308,000 | 37% | 4.94 | 0.90% | 4.90 | -0.08% | 4.91 | -1.03% | 5.14 | -0.50% | -0.35% | |
| 2022-08-05 | 4.90 | 4.96 | 4.85 | 4.94 | 0.82% | 0.84% | -4.36% | 10,691,300 | 52,379,000 | 48% | 4.90 | 0.72% | 4.90 | -0.18% | 4.96 | -2.09% | 5.17 | -0.85% | -0.26% | |
| 2022-08-04 | 4.86 | 4.92 | 4.81 | 4.90 | 1.66% | 0.74% | -5.93% | 12,812,100 | 62,314,000 | 53% | 4.86 | -1.24% | 4.91 | -1.62% | 5.07 | -1.75% | 5.21 | -0.59% | -0.16% | |
| 2022-08-03 | 4.91 | 5.00 | 4.82 | 4.82 | -1.63% | -2.13% | -8.02% | 18,725,500 | 92,227,000 | 76% | 4.93 | 0.10% | 4.99 | -2.58% | 5.16 | -0.87% | 5.24 | -0.59% | -0.10% | |
| 2022-08-02 | 5.11 | 5.11 | 4.82 | 4.90 | -4.67% | -0.41% | -7.04% | 28,071,000 | 138,103,000 | 118% | 4.92 | -4.26% | 5.12 | -2.74% | 5.20 | -1.46% | 5.27 | -0.96% | -0.04% | |
| 2022-08-01 | 5.20 | 5.20 | 5.11 | 5.14 | -1.53% | 0.02% | -3.42% | 21,367,200 | 109,804,000 | 98% | 5.14 | -1.83% | 5.27 | -0.68% | 5.28 | -0.79% | 5.32 | -0.19% | 0.05% | |
| 2022-07-29 | 5.33 | 5.35 | 5.15 | 5.22 | -3.51% | -0.29% | -2.10% | 47,318,700 | 247,708,000 | 219% | 5.24 | -2.89% | 5.30 | -1.25% | 5.32 | -1.37% | 5.33 | -0.13% | 0.07% | |
| 2022-07-28 | 5.35 | 5.53 | 5.27 | 5.41 | 1.88% | 0.35% | 1.33% | 33,700,500 | 181,682,000 | 181% | 5.39 | 1.35% | 5.37 | -0.02% | 5.40 | 0.09% | 5.34 | 0.24% | 0.06% | |
| 2022-07-27 | 5.38 | 5.38 | 5.29 | 5.31 | -1.30% | -0.17% | -0.30% | 12,444,000 | 66,193,000 | 71% | 5.32 | -0.71% | 5.37 | -0.89% | 5.39 | -0.07% | 5.33 | -0.11% | 0.03% | |
| 2022-07-26 | 5.38 | 5.41 | 5.31 | 5.38 | 0.19% | 0.43% | 0.90% | 11,495,300 | 61,578,000 | 61% | 5.36 | -1.27% | 5.42 | 0.09% | 5.40 | 0.19% | 5.33 | 0.17% | 0.05% | |
| 2022-07-25 | 5.46 | 5.52 | 5.36 | 5.37 | -1.10% | -1.03% | 0.88% | 13,674,400 | 74,198,000 | 68% | 5.43 | -0.28% | 5.41 | 0.33% | 5.39 | 0.75% | 5.32 | 0.40% | 0.01% | |
| 2022-07-22 | 5.36 | 5.53 | 5.35 | 5.43 | 1.31% | -0.20% | 2.41% | 25,442,400 | 138,440,000 | 117% | 5.44 | 1.47% | 5.40 | 1.03% | 5.35 | 1.25% | 5.30 | 0.17% | -0.07% | |
| 2022-07-21 | 5.36 | 5.40 | 5.30 | 5.36 | 0.19% | -0.04% | 1.27% | 17,397,900 | 93,296,000 | 82% | 5.36 | 0.45% | 5.34 | 0.95% | 5.28 | 0.17% | 5.29 | -0.02% | -0.06% | |
| 2022-07-20 | 5.37 | 5.37 | 5.31 | 5.35 | 0.19% | 0.22% | 1.06% | 11,068,400 | 59,087,000 | 51% | 5.34 | 0.40% | 5.29 | 0.86% | 5.27 | -0.32% | 5.29 | 0.04% | -0.03% | |
| 2022-07-19 | 5.30 | 5.37 | 5.25 | 5.34 | 1.14% | 0.43% | 0.91% | 16,516,900 | 87,823,000 | 74% | 5.32 | 1.33% | 5.25 | -0.02% | 5.29 | 0.15% | 5.29 | -0.04% | -0.06% | |
| 2022-07-18 | 5.14 | 5.32 | 5.12 | 5.28 | 3.13% | 0.63% | -0.26% | 22,942,500 | 120,372,000 | 98% | 5.25 | 1.08% | 5.25 | -0.91% | 5.28 | 0.15% | 5.29 | -0.02% | -0.07% | |
| 2022-07-15 | 5.25 | 5.28 | 5.12 | 5.12 | -2.85% | -1.37% | -3.31% | 22,712,000 | 117,888,000 | 101% | 5.19 | -2.20% | 5.29 | -0.43% | 5.27 | -0.60% | 5.30 | -0.21% | -0.10% | |
| 2022-07-14 | 5.39 | 5.41 | 5.25 | 5.27 | -2.59% | -0.72% | -0.68% | 19,808,000 | 105,146,000 | 95% | 5.31 | -1.10% | 5.32 | 0.63% | 5.30 | -0.19% | 5.31 | -0.06% | -0.10% | |
| 2022-07-13 | 5.26 | 5.42 | 5.25 | 5.41 | 3.44% | 0.80% | 1.90% | 28,080,000 | 150,692,000 | 142% | 5.37 | 1.88% | 5.28 | 0.13% | 5.31 | 0.32% | 5.31 | 0.06% | -0.15% | |
| 2022-07-12 | 5.18 | 5.34 | 5.18 | 5.23 | 0.97% | -0.72% | -1.43% | 24,711,900 | 130,180,000 | 131% | 5.27 | 0.80% | 5.28 | -0.57% | 5.30 | -0.25% | 5.31 | -0.23% | -0.21% | |
| 2022-07-11 | 5.39 | 5.40 | 5.15 | 5.18 | -4.07% | -0.88% | -2.59% | 33,055,300 | 172,755,000 | 183% | 5.23 | -2.99% | 5.31 | -0.82% | 5.31 | -0.38% | 5.32 | -0.38% | -0.19% | |
| 2022-07-08 | 5.38 | 5.45 | 5.29 | 5.40 | 1.31% | 0.24% | 1.16% | 17,424,000 | 93,862,000 | 110% | 5.39 | 0.43% | 5.35 | 0.38% | 5.33 | 0.32% | 5.34 | 0.21% | -0.16% | |
| 2022-07-07 | 5.27 | 5.45 | 5.25 | 5.33 | 0.00% | -0.63% | 0.06% | 22,391,700 | 120,099,000 | 142% | 5.36 | 1.38% | 5.33 | 0.70% | 5.31 | 0.17% | 5.33 | 0.28% | -0.20% | | |
|
