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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-12-02 | 5.74 | 5.75 | 5.63 | 5.73 | 0.35% | 0.61% | 1.94% | 20,158,100 | 114,801,000 | 68% | 5.70 | -0.51% | 5.74 | 0.12% | 5.70 | 0.19% | 5.62 | 0.36% | 0.29% |  |
| 2022-12-01 | 5.79 | 5.83 | 5.67 | 5.71 | -0.87% | -0.24% | 1.95% | 25,102,200 | 143,673,000 | 84% | 5.72 | -0.92% | 5.73 | 0.54% | 5.69 | 0.39% | 5.60 | 0.34% | 0.25% | |
| 2022-11-30 | 5.75 | 5.85 | 5.69 | 5.76 | 0.88% | -0.29% | 3.19% | 28,777,600 | 166,255,000 | 97% | 5.78 | 1.58% | 5.70 | 0.85% | 5.67 | 0.30% | 5.58 | 0.45% | 0.26% | |
| 2022-11-29 | 5.64 | 5.74 | 5.61 | 5.71 | 0.88% | 0.40% | 2.75% | 26,741,900 | 152,072,000 | 95% | 5.69 | 1.01% | 5.65 | 0.41% | 5.65 | 0.93% | 5.56 | 0.34% | 0.24% | |
| 2022-11-28 | 5.60 | 5.71 | 5.52 | 5.66 | 0.35% | 0.53% | 2.20% | 27,717,300 | 156,056,000 | 101% | 5.63 | -0.09% | 5.63 | -0.39% | 5.60 | 0.76% | 5.54 | 0.22% | 0.26% | |
| 2022-11-25 | 5.63 | 5.69 | 5.54 | 5.64 | 1.26% | 0.09% | 2.06% | 23,729,600 | 133,716,000 | 91% | 5.64 | 0.23% | 5.65 | 1.11% | 5.56 | 0.52% | 5.53 | 0.20% | 0.30% | |
| 2022-11-24 | 5.65 | 5.71 | 5.55 | 5.57 | -0.54% | -0.92% | 1.00% | 33,893,500 | 190,539,000 | 134% | 5.62 | -0.86% | 5.59 | 1.18% | 5.53 | 0.44% | 5.52 | 0.38% | 0.31% | |
| 2022-11-23 | 5.38 | 5.84 | 5.38 | 5.60 | 3.70% | -1.25% | 1.93% | 61,941,200 | 351,296,000 | 267% | 5.67 | 5.49% | 5.52 | 2.85% | 5.51 | 1.76% | 5.49 | 1.10% | 0.27% | |
| 2022-11-22 | 5.24 | 5.48 | 5.22 | 5.40 | 2.86% | 0.45% | -0.63% | 29,766,600 | 160,037,000 | 155% | 5.38 | 2.11% | 5.37 | -0.89% | 5.41 | -0.30% | 5.43 | -0.22% | 0.14% | |
| 2022-11-21 | 5.30 | 5.31 | 5.24 | 5.25 | -1.69% | -0.28% | -3.60% | 18,779,000 | 98,872,000 | 103% | 5.27 | -3.20% | 5.42 | -0.91% | 5.43 | -0.79% | 5.45 | -0.31% | 0.19% | |
| 2022-11-18 | 5.55 | 5.55 | 5.34 | 5.34 | -3.78% | -1.82% | -2.25% | 25,700,500 | 139,785,000 | 149% | 5.44 | -1.15% | 5.47 | -0.16% | 5.47 | -0.31% | 5.46 | 0.04% | 0.20% | |
| 2022-11-17 | 5.43 | 5.55 | 5.36 | 5.55 | 2.21% | 0.87% | 1.63% | 27,699,700 | 152,404,000 | 174% | 5.50 | 0.88% | 5.48 | 0.18% | 5.49 | 0.33% | 5.46 | 0.37% | 0.18% | |
| 2022-11-16 | 5.47 | 5.50 | 5.42 | 5.43 | -0.73% | -0.44% | -0.20% | 11,618,200 | 63,360,000 | 78% | 5.45 | 0.07% | 5.47 | -0.35% | 5.47 | 0.02% | 5.44 | 0.30% | 0.10% | |
| 2022-11-15 | 5.44 | 5.48 | 5.41 | 5.47 | 0.00% | 0.37% | 0.83% | 15,485,400 | 84,391,000 | 103% | 5.45 | -0.82% | 5.49 | 0.13% | 5.47 | -0.06% | 5.43 | 0.54% | -0.03% | |
| 2022-11-14 | 5.49 | 5.54 | 5.44 | 5.47 | -0.36% | -0.45% | 1.37% | 15,478,200 | 85,053,000 | 102% | 5.50 | -0.29% | 5.48 | 0.26% | 5.47 | 0.29% | 5.40 | 0.58% | -0.18% | |
| 2022-11-11 | 5.55 | 5.59 | 5.47 | 5.49 | 0.18% | -0.38% | 2.33% | 16,780,200 | 92,473,000 | 108% | 5.51 | 1.47% | 5.47 | 0.33% | 5.46 | 0.44% | 5.37 | 0.34% | -0.33% | |
| 2022-11-10 | 5.37 | 5.50 | 5.34 | 5.48 | 1.29% | 0.90% | 2.49% | 16,102,100 | 87,443,000 | 101% | 5.43 | -0.29% | 5.45 | 0.09% | 5.43 | 0.35% | 5.35 | -0.04% | -0.39% | |
| 2022-11-09 | 5.47 | 5.50 | 5.40 | 5.41 | -1.10% | -0.68% | 1.14% | 11,869,600 | 64,658,000 | 76% | 5.45 | -0.29% | 5.44 | 0.28% | 5.41 | 0.60% | 5.35 | -0.15% | -0.38% | |
| 2022-11-08 | 5.41 | 5.52 | 5.40 | 5.47 | 0.92% | 0.13% | 2.11% | 16,188,800 | 88,445,000 | 98% | 5.46 | 0.94% | 5.43 | 0.78% | 5.38 | 1.07% | 5.36 | 0.24% | -0.35% | |
| 2022-11-07 | 5.42 | 5.44 | 5.37 | 5.42 | 0.00% | 0.15% | 1.42% | 14,106,200 | 76,347,000 | 84% | 5.41 | 0.22% | 5.39 | 0.84% | 5.32 | 0.70% | 5.34 | -0.17% | -0.37% | |
| 2022-11-04 | 5.37 | 5.45 | 5.36 | 5.42 | 0.93% | 0.37% | 1.25% | 14,441,800 | 77,982,000 | 82% | 5.40 | 0.99% | 5.34 | 1.25% | 5.29 | 0.13% | 5.35 | -0.19% | -0.33% | |
| 2022-11-03 | 5.24 | 5.39 | 5.22 | 5.37 | 1.51% | 0.43% | 0.13% | 16,155,700 | 86,385,000 | 90% | 5.35 | 1.48% | 5.27 | 0.71% | 5.28 | -0.30% | 5.36 | -0.48% | -0.28% | |
| 2022-11-02 | 5.26 | 5.31 | 5.24 | 5.29 | 0.57% | 0.40% | -1.84% | 13,804,900 | 72,743,000 | 73% | 5.27 | 1.09% | 5.24 | -0.48% | 5.30 | -0.81% | 5.39 | -1.01% | -0.20% | |
| 2022-11-01 | 5.19 | 5.27 | 5.14 | 5.26 | 1.35% | 0.92% | -3.38% | 18,487,900 | 96,367,000 | 89% | 5.21 | -0.48% | 5.26 | -1.28% | 5.34 | -0.43% | 5.44 | -0.95% | -0.02% | |
| 2022-10-31 | 5.31 | 5.35 | 5.17 | 5.19 | -2.44% | -0.90% | -5.57% | 21,407,800 | 112,104,000 | 99% | 5.24 | -1.89% | 5.33 | -1.68% | 5.36 | -0.98% | 5.50 | -0.85% | 0.14% | |
| 2022-10-28 | 5.44 | 5.44 | 5.29 | 5.32 | -2.39% | -0.34% | -4.02% | 19,046,200 | 101,674,000 | 87% | 5.34 | -2.36% | 5.42 | 0.02% | 5.41 | -0.64% | 5.54 | -0.34% | 0.32% | |
| 2022-10-27 | 5.44 | 5.51 | 5.43 | 5.45 | 0.00% | -0.31% | -2.01% | 13,376,700 | 73,125,000 | 62% | 5.47 | 0.02% | 5.42 | -0.11% | 5.45 | -0.44% | 5.56 | 0.09% | 0.36% | |
| 2022-10-26 | 5.38 | 5.54 | 5.33 | 5.45 | 2.25% | -0.29% | -1.93% | 21,439,700 | 117,182,000 | 99% | 5.47 | 2.57% | 5.43 | -0.20% | 5.47 | -1.21% | 5.56 | 0.11% | 0.35% | |
| 2022-10-25 | 5.40 | 5.41 | 5.26 | 5.33 | -0.93% | 0.02% | -3.98% | 17,461,500 | 93,056,000 | 81% | 5.33 | -2.54% | 5.44 | -1.49% | 5.54 | -1.23% | 5.55 | 0.05% | 0.32% | |
| 2022-10-24 | 5.51 | 5.63 | 5.36 | 5.38 | 0.00% | -1.61% | -3.03% | 20,406,700 | 111,583,000 | 98% | 5.47 | -0.91% | 5.52 | -1.76% | 5.61 | -0.64% | 5.55 | 0.24% | 0.30% | | |
|
