铁龙物流

600125
🏛️ 中国 →
6.35
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.28 6.38 6.26 6.34 4,902.8K
09:35 6.33 6.49 6.32 6.45 4,035.2K
09:40 6.44 6.48 6.42 6.44 2,374.9K
09:45 6.44 6.44 6.39 6.41 1,258.8K
09:50 6.41 6.45 6.40 6.40 1,294.8K
09:55 6.40 6.42 6.39 6.42 991.4K
10:00 6.42 6.42 6.39 6.40 479.6K
10:05 6.40 6.43 6.40 6.41 683.6K
10:10 6.42 6.44 6.41 6.42 699.8K
10:15 6.43 6.44 6.41 6.43 346.4K
10:20 6.43 6.43 6.42 6.43 218.9K
10:25 6.42 6.44 6.41 6.43 687.7K
10:30 6.43 6.43 6.41 6.42 303.4K
10:35 6.41 6.42 6.40 6.40 363.2K
10:40 6.40 6.41 6.40 6.40 270.8K
10:45 6.41 6.42 6.40 6.41 272.8K
10:50 6.42 6.42 6.40 6.41 487.7K
10:55 6.40 6.41 6.40 6.40 93.2K
11:00 6.40 6.40 6.39 6.39 178.2K
11:05 6.39 6.40 6.38 6.38 212.6K
11:10 6.38 6.39 6.38 6.39 137.8K
11:15 6.39 6.39 6.38 6.38 357.4K
11:20 6.38 6.39 6.37 6.39 209.2K
11:25 6.38 6.39 6.38 6.38 79.9K
13:00 6.39 6.39 6.37 6.37 498.5K
13:05 6.38 6.38 6.36 6.37 198.8K
13:10 6.36 6.39 6.36 6.39 556.4K
13:15 6.38 6.39 6.37 6.37 167.3K
13:20 6.37 6.40 6.37 6.39 455.5K
13:25 6.39 6.42 6.39 6.41 483.4K
13:30 6.40 6.42 6.40 6.41 539.8K
13:35 6.41 6.41 6.39 6.40 155.2K
13:40 6.39 6.41 6.39 6.40 301.5K
13:45 6.40 6.42 6.40 6.42 105.0K
13:50 6.41 6.41 6.39 6.40 242.8K
13:55 6.41 6.41 6.40 6.40 319.9K
14:00 6.41 6.43 6.40 6.43 811.0K
14:05 6.43 6.47 6.42 6.45 2,261.5K
14:10 6.45 6.46 6.40 6.41 1,111.3K
14:15 6.41 6.43 6.41 6.42 394.8K
14:20 6.41 6.42 6.40 6.40 357.6K
14:25 6.41 6.41 6.39 6.41 348.1K
14:30 6.41 6.42 6.40 6.40 545.3K
14:35 6.41 6.41 6.39 6.39 428.5K
14:40 6.38 6.40 6.38 6.39 538.5K
14:45 6.40 6.40 6.38 6.38 301.9K
14:50 6.39 6.39 6.38 6.38 741.1K
14:55 6.39 6.39 6.37 6.39 577.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 6.38 6.38 6.27 6.35 20.7M
2025-09-29 6.36 6.40 6.28 6.37 26.7M
2025-09-26 6.29 6.49 6.25 6.40 33.6M
2025-09-25 6.39 6.39 6.20 6.29 29.3M
2025-09-24 6.11 6.43 6.10 6.35 41.0M
2025-09-23 6.17 6.19 6.04 6.14 27.5M
2025-09-22 6.11 6.25 6.09 6.19 22.7M
2025-09-19 6.10 6.18 6.06 6.12 21.0M
2025-09-18 6.12 6.28 6.08 6.14 30.1M
2025-09-17 6.12 6.16 6.06 6.14 16.7M
2025-09-16 6.10 6.16 6.08 6.14 16.0M
2025-09-15 6.20 6.20 6.08 6.10 22.2M
2025-09-12 6.18 6.25 6.16 6.20 18.6M
2025-09-11 6.15 6.17 6.10 6.17 17.3M
2025-09-10 6.13 6.18 6.09 6.16 16.5M
2025-09-09 6.04 6.18 6.04 6.14 27.5M
2025-09-08 5.98 6.08 5.97 6.04 21.9M
2025-09-05 5.96 6.03 5.93 5.99 22.4M
2025-09-04 6.01 6.06 5.94 6.02 19.4M
2025-09-03 6.20 6.21 6.00 6.02 22.2M
2025-09-02 6.20 6.20 6.08 6.13 37.1M
2025-09-01 6.10 6.29 6.08 6.17 74.2M
2025-08-29 5.90 5.96 5.88 5.91 21.9M
2025-08-28 5.86 5.93 5.77 5.90 25.9M
2025-08-27 5.98 5.98 5.85 5.86 25.4M
2025-08-26 6.00 6.02 5.96 5.97 24.5M
2025-08-25 5.95 6.00 5.92 5.98 27.4M
2025-08-22 5.92 5.95 5.85 5.95 27.7M
2025-08-21 5.90 5.92 5.88 5.92 15.9M
2025-08-20 5.85 5.90 5.81 5.90 18.8M
2025-08-19 5.87 5.88 5.83 5.84 16.5M
2025-08-18 5.85 5.88 5.83 5.87 22.0M
2025-08-15 5.78 5.86 5.78 5.86 21.6M
2025-08-14 5.83 5.85 5.76 5.78 13.8M
2025-08-13 5.84 5.86 5.81 5.83 15.2M
2025-08-12 5.84 5.88 5.82 5.85 11.3M
2025-08-11 5.84 5.88 5.81 5.84 15.9M
2025-08-08 5.79 5.85 5.77 5.85 12.9M
2025-08-07 5.79 5.82 5.77 5.79 11.3M
2025-08-06 5.77 5.80 5.73 5.78 11.7M
2025-08-05 5.74 5.77 5.74 5.77 11.0M
2025-08-04 5.71 5.75 5.70 5.74 9.1M
2025-08-01 5.71 5.77 5.71 5.73 10.5M
2025-07-31 5.79 5.81 5.70 5.71 16.6M
2025-07-30 5.78 5.85 5.77 5.81 13.5M
2025-07-29 5.82 5.84 5.76 5.81 13.8M
2025-07-28 5.90 5.91 5.82 5.82 13.1M
2025-07-25 5.96 5.99 5.89 5.89 15.6M
2025-07-24 5.90 5.97 5.86 5.95 21.9M
2025-07-23 6.01 6.05 5.90 5.91 38.0M
2025-07-22 5.81 5.90 5.77 5.90 24.3M
2025-07-21 5.73 5.82 5.71 5.80 19.8M
2025-07-18 5.68 5.71 5.66 5.71 13.1M
2025-07-17 5.77 5.78 5.73 5.76 8.7M
2025-07-16 5.74 5.78 5.73 5.75 9.1M
2025-07-15 5.81 5.82 5.71 5.74 16.6M
2025-07-14 5.78 5.84 5.78 5.81 10.9M
2025-07-11 5.80 5.83 5.78 5.79 15.8M
2025-07-10 5.75 5.80 5.75 5.79 11.2M
2025-07-09 5.75 5.79 5.74 5.76 15.7M
2025-07-08 5.74 5.77 5.71 5.75 11.5M
2025-07-07 5.71 5.75 5.70 5.74 8.5M
2025-07-04 5.72 5.75 5.71 5.72 10.9M
2025-07-03 5.72 5.74 5.69 5.73 10.8M
2025-07-02 5.68 5.74 5.67 5.72 14.2M
2025-07-01 5.68 5.69 5.66 5.68 10.4M
2025-06-30 5.68 5.71 5.65 5.66 12.7M
2025-06-27 5.70 5.73 5.68 5.71 11.2M
2025-06-26 5.71 5.73 5.69 5.70 10.7M
2025-06-25 5.69 5.74 5.66 5.72 9.6M
2025-06-24 5.66 5.71 5.65 5.70 10.9M
2025-06-23 5.65 5.69 5.63 5.65 10.5M
2025-06-20 5.59 5.65 5.59 5.62 6.7M
2025-06-19 5.65 5.66 5.57 5.60 10.0M
2025-06-18 5.71 5.72 5.64 5.65 8.8M
2025-06-17 5.65 5.72 5.63 5.71 10.6M
2025-06-16 5.63 5.66 5.63 5.65 8.8M
2025-06-13 5.66 5.68 5.63 5.64 12.9M
2025-06-12 5.71 5.72 5.64 5.66 12.6M
2025-06-11 5.69 5.75 5.68 5.72 9.5M
2025-06-10 5.79 5.79 5.65 5.69 18.6M
2025-06-09 5.79 5.80 5.76 5.78 10.0M
2025-06-06 5.79 5.81 5.76 5.79 8.5M
2025-06-05 5.84 5.85 5.77 5.79 10.1M
2025-06-04 5.82 5.84 5.78 5.83 9.7M
2025-06-03 5.81 5.83 5.78 5.81 7.9M
2025-05-30 5.83 5.87 5.80 5.83 10.0M
2025-05-29 5.79 5.84 5.78 5.83 9.8M
2025-05-28 5.75 5.79 5.74 5.79 8.2M
2025-05-27 5.74 5.77 5.70 5.76 7.5M
2025-05-26 5.70 5.76 5.70 5.73 6.7M
2025-05-23 5.78 5.81 5.71 5.71 10.2M
2025-05-22 5.83 5.84 5.77 5.79 9.8M
2025-05-21 5.81 5.86 5.80 5.85 10.0M
2025-05-20 5.85 5.87 5.77 5.83 14.2M
2025-05-19 5.80 5.88 5.80 5.83 14.8M
2025-05-16 5.83 5.87 5.79 5.81 12.7M
2025-05-15 5.90 5.96 5.85 5.87 16.1M
2025-05-14 5.82 5.95 5.79 5.95 24.4M
2025-05-13 5.85 5.85 5.79 5.82 9.6M
2025-05-12 5.83 5.84 5.77 5.82 10.2M
2025-05-09 5.86 5.89 5.79 5.80 13.8M
2025-05-08 5.75 5.89 5.72 5.86 23.3M
2025-05-07 5.76 5.90 5.73 5.79 21.9M
2025-05-06 5.63 5.72 5.61 5.71 13.6M
2025-04-30 5.64 5.68 5.62 5.63 9.0M
2025-04-29 5.60 5.64 5.57 5.62 7.3M
2025-04-28 5.69 5.69 5.59 5.60 12.0M
2025-04-25 5.67 5.73 5.67 5.70 8.7M
2025-04-24 5.71 5.73 5.65 5.68 11.0M
2025-04-23 5.76 5.78 5.70 5.71 15.3M
2025-04-22 5.68 5.82 5.66 5.78 20.1M
2025-04-21 5.70 5.73 5.65 5.68 13.5M
2025-04-18 5.87 5.87 5.70 5.71 21.8M
2025-04-17 5.90 5.91 5.84 5.86 19.6M
2025-04-16 5.85 6.06 5.84 5.94 28.4M
2025-04-15 5.92 5.95 5.83 5.88 22.5M
2025-04-14 5.92 5.99 5.86 5.92 28.7M
2025-04-11 6.09 6.11 5.90 5.92 56.3M
2025-04-10 5.90 6.20 5.82 6.16 94.6M
2025-04-09 5.70 6.09 5.66 6.03 76.6M
2025-04-08 5.32 5.68 5.32 5.54 34.6M
2025-04-07 5.70 5.78 5.25 5.32 36.7M
2025-04-03 5.70 5.88 5.68 5.83 21.1M
2025-04-02 5.72 5.76 5.69 5.74 7.5M
2025-04-01 5.66 5.74 5.65 5.72 8.9M
2025-03-31 5.71 5.78 5.63 5.66 12.6M
2025-03-28 5.74 5.79 5.69 5.74 12.6M
2025-03-27 5.79 5.81 5.73 5.75 11.7M
2025-03-26 5.82 5.84 5.77 5.81 11.0M
2025-03-25 5.72 5.84 5.69 5.84 19.2M
2025-03-24 5.76 5.78 5.66 5.72 12.1M
2025-03-21 5.71 5.81 5.70 5.75 15.7M
2025-03-20 5.71 5.77 5.70 5.72 9.9M
2025-03-19 5.75 5.75 5.70 5.72 14.6M
2025-03-18 5.73 5.83 5.69 5.80 20.8M
2025-03-17 5.77 5.77 5.71 5.72 12.1M
2025-03-14 5.64 5.73 5.64 5.73 16.3M
2025-03-13 5.63 5.66 5.57 5.65 12.0M
2025-03-12 5.65 5.65 5.61 5.63 9.4M
2025-03-11 5.56 5.65 5.53 5.65 10.2M
2025-03-10 5.57 5.62 5.56 5.58 6.7M
2025-03-07 5.63 5.64 5.56 5.57 10.5M
2025-03-06 5.57 5.67 5.52 5.64 16.7M
2025-03-05 5.61 5.63 5.52 5.55 10.5M
2025-03-04 5.58 5.63 5.56 5.61 6.6M
2025-03-03 5.62 5.68 5.58 5.59 12.1M
2025-02-28 5.64 5.70 5.58 5.61 15.0M
2025-02-27 5.66 5.69 5.61 5.67 10.3M
2025-02-26 5.55 5.66 5.55 5.65 9.9M
2025-02-25 5.62 5.63 5.56 5.57 9.0M
2025-02-24 5.60 5.69 5.59 5.65 11.0M
2025-02-21 5.63 5.65 5.56 5.62 11.9M
2025-02-20 5.64 5.66 5.61 5.63 9.0M
2025-02-19 5.65 5.67 5.62 5.65 9.4M
2025-02-18 5.74 5.74 5.62 5.64 14.0M
2025-02-17 5.73 5.77 5.71 5.75 11.1M
2025-02-14 5.82 5.82 5.71 5.75 18.7M
2025-02-13 5.83 5.85 5.78 5.81 11.8M
2025-02-12 5.80 5.84 5.77 5.82 10.0M
2025-02-11 5.80 5.82 5.75 5.82 12.1M
2025-02-10 5.79 5.85 5.78 5.79 12.4M
2025-02-07 5.75 5.82 5.72 5.79 14.8M
2025-02-06 5.68 5.77 5.66 5.76 10.4M
2025-02-05 5.84 5.85 5.68 5.70 12.8M
2025-01-27 5.75 5.86 5.75 5.83 16.6M
2025-01-24 5.64 5.79 5.64 5.77 14.9M
2025-01-23 5.63 5.73 5.63 5.66 13.9M
2025-01-22 5.62 5.64 5.55 5.61 8.1M
2025-01-21 5.69 5.71 5.61 5.64 7.7M
2025-01-20 5.70 5.75 5.66 5.67 10.7M
2025-01-17 5.62 5.69 5.57 5.68 9.8M
2025-01-16 5.62 5.73 5.60 5.63 13.3M
2025-01-15 5.64 5.65 5.59 5.61 10.4M
2025-01-14 5.48 5.65 5.48 5.64 16.5M
2025-01-13 5.45 5.50 5.40 5.49 11.3M
2025-01-10 5.57 5.60 5.48 5.48 10.5M
2025-01-09 5.60 5.63 5.55 5.58 7.9M
2025-01-08 5.66 5.67 5.50 5.62 16.0M
2025-01-07 5.67 5.71 5.59 5.67 14.2M
2025-01-06 5.67 5.74 5.60 5.69 13.9M
2025-01-03 5.76 5.82 5.63 5.68 17.1M
2025-01-02 5.91 5.98 5.69 5.74 19.4M