铁龙物流（600125）历史行情
以下为铁龙物流近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.280 | 5.290 | 5.310 | 5.260 | 0.020 | 0.380% | 444.34万 | 0.23亿 | 0.340% |
| 2026-10-07 | 5.230 | 5.270 | 5.290 | 5.220 | 0.050 | 0.958% | 722.41万 | 0.38亿 | 0.553% |
| 2026-10-06 | 5.230 | 5.270 | 5.290 | 5.220 | 0.050 | 0.958% | 722.41万 | 0.38亿 | 0.553% |
| 2026-10-05 | 5.230 | 5.270 | 5.290 | 5.220 | 0.050 | 0.958% | 722.41万 | 0.38亿 | 0.553% |
| 2026-10-02 | 5.230 | 5.270 | 5.290 | 5.220 | 0.050 | 0.958% | 722.41万 | 0.38亿 | 0.553% |
| 2026-10-01 | 5.230 | 5.270 | 5.290 | 5.220 | 0.050 | 0.958% | 722.41万 | 0.38亿 | 0.553% |
| 2026-09-30 | 5.230 | 5.270 | 5.290 | 5.220 | 0.050 | 0.958% | 7.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.200 | 5.220 | 5.250 | 5.190 | 0.020 | 0.385% | 5.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.240 | 5.200 | 5.250 | 5.170 | -0.040 | -0.763% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.270 | 5.240 | 5.290 | 5.220 | -0.030 | -0.569% | 610.77万 | 0.32亿 | 0.468% |
| 2026-09-24 | 5.270 | 5.240 | 5.290 | 5.220 | -0.030 | -0.569% | 6.11万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.300 | 5.270 | 5.330 | 5.270 | -0.040 | -0.753% | 5.84万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.350 | 5.310 | 5.360 | 5.300 | -0.030 | -0.562% | 7.54万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.280 | 5.340 | 5.360 | 5.260 | 0.060 | 1.136% | 8.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.270 | 5.280 | 5.310 | 5.250 | 0.010 | 0.190% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.300 | 5.270 | 5.300 | 5.250 | -0.050 | -0.940% | 8.08万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.310 | 5.320 | 5.330 | 5.260 | 0.000 | 0.000% | 7.71万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.390 | 5.320 | 5.390 | 5.300 | -0.070 | -1.299% | 8.89万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.370 | 5.390 | 5.430 | 5.360 | 0.020 | 0.372% | 6.33万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.450 | 5.370 | 5.470 | 5.360 | -0.100 | -1.828% | 15.48万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.480 | 5.470 | 5.490 | 5.440 | -0.030 | -0.545% | 6.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.470 | 5.500 | 5.500 | 5.430 | 0.030 | 0.548% | 10.16万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.410 | 5.470 | 5.480 | 5.400 | 0.060 | 1.109% | 11.18万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.440 | 5.410 | 5.450 | 5.380 | -0.020 | -0.368% | 8.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.430 | 5.430 | 5.480 | 5.410 | 0.010 | 0.185% | 14.58万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.470 | 5.420 | 5.520 | 5.410 | -0.040 | -0.733% | 11.59万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.510 | 5.460 | 5.520 | 5.450 | -0.070 | -1.266% | 10.99万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.460 | 5.530 | 5.540 | 5.450 | 0.060 | 1.097% | 11.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.470 | 5.470 | 5.510 | 5.450 | -0.010 | -0.182% | 7.90万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.430 | 5.480 | 5.510 | 5.390 | 0.030 | 0.550% | 13.28万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.510 | 5.450 | 5.510 | 5.370 | -0.070 | -1.268% | 20.51万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.440 | 5.520 | 5.530 | 5.430 | 0.080 | 1.471% | 13.41万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.410 | 5.440 | 5.470 | 5.390 | 0.030 | 0.555% | 14.21万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.380 | 5.410 | 5.430 | 5.370 | 0.030 | 0.558% | 9.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.450 | 5.380 | 5.460 | 5.360 | -0.080 | -1.465% | 8.97万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.380 | 5.460 | 5.470 | 5.380 | 0.060 | 1.111% | 8.48万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.490 | 5.400 | 5.490 | 5.370 | -0.080 | -1.460% | 8.99万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.440 | 5.480 | 5.490 | 5.420 | 0.040 | 0.735% | 7.54万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.410 | 5.440 | 5.450 | 5.370 | 0.010 | 0.184% | 6.87万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.490 | 5.430 | 5.490 | 5.420 | -0.050 | -0.912% | 5.75万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.530 | 5.480 | 5.530 | 5.450 | -0.040 | -0.725% | 7.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.480 | 5.520 | 5.530 | 5.450 | 0.070 | 1.284% | 9.52万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.480 | 5.450 | 5.500 | 5.450 | -0.040 | -0.729% | 5.83万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.420 | 5.490 | 5.530 | 5.400 | 0.050 | 0.919% | 12.41万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.510 | 5.440 | 5.510 | 5.380 | -0.070 | -1.270% | 14.47万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.520 | 5.510 | 5.530 | 5.450 | 0.000 | 0.000% | 7.51万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.560 | 5.510 | 5.560 | 5.490 | -0.040 | -0.721% | 9.31万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.660 | 5.550 | 5.660 | 5.530 | -0.110 | -1.943% | 11.66万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.570 | 5.660 | 5.680 | 5.570 | 0.070 | 1.252% | 14.01万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.530 | 5.590 | 5.590 | 5.480 | 0.030 | 0.540% | 13.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.530 | 5.560 | 5.570 | 5.490 | 0.050 | 0.907% | 11.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.470 | 5.510 | 5.550 | 5.460 | 0.050 | 0.916% | 11.84万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.420 | 5.460 | 5.490 | 5.390 | 0.040 | 0.738% | 8.20万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.380 | 5.420 | 5.440 | 5.380 | 0.010 | 0.185% | 9.49万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.480 | 5.410 | 5.510 | 5.390 | -0.090 | -1.636% | 8.56万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.450 | 5.500 | 5.510 | 5.420 | 0.040 | 0.733% | 8.14万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.440 | 5.460 | 5.480 | 5.340 | 0.020 | 0.368% | 12.45万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.480 | 5.440 | 5.550 | 5.420 | -0.060 | -1.091% | 14.19万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.470 | 5.500 | 5.540 | 5.430 | 0.060 | 1.103% | 13.27万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.460 | 5.440 | 5.570 | 5.420 | -0.010 | -0.183% | 14.77万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.470 | 5.450 | 5.530 | 5.410 | -0.030 | -0.547% | 10.60万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.400 | 5.480 | 5.530 | 5.380 | 0.090 | 1.670% | 13.84万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.270 | 5.390 | 5.430 | 5.270 | 0.080 | 1.507% | 12.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.250 | 5.310 | 5.360 | 5.230 | 0.030 | 0.568% | 10.54万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.220 | 5.280 | 5.310 | 5.170 | 0.050 | 0.956% | 10.87万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.250 | 5.230 | 5.270 | 5.190 | -0.020 | -0.381% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.220 | 5.250 | 5.290 | 5.160 | 0.040 | 0.768% | 7.13万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.340 | 5.210 | 5.340 | 5.200 | -0.140 | -2.617% | 7.53万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.280 | 5.350 | 5.370 | 5.260 | 0.080 | 1.518% | 7.99万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.230 | 5.270 | 5.310 | 5.220 | 0.040 | 0.765% | 8.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.190 | 5.230 | 5.280 | 5.170 | 0.040 | 0.771% | 11.23万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.080 | 5.190 | 5.230 | 5.060 | 0.120 | 2.367% | 12.22万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.180 | 5.070 | 5.200 | 5.070 | -0.130 | -2.500% | 9.43万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.150 | 5.200 | 5.220 | 5.020 | 0.040 | 0.775% | 13.52万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.300 | 5.160 | 5.300 | 5.160 | -0.120 | -2.273% | 10.37万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.350 | 5.280 | 5.350 | 5.250 | -0.070 | -1.308% | 10.73万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.460 | 5.350 | 5.460 | 5.330 | -0.110 | -2.015% | 7.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.380 | 5.460 | 5.510 | 5.380 | 0.060 | 1.111% | 9.73万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.400 | 5.400 | 5.410 | 5.290 | 0.020 | 0.372% | 11.58万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.420 | 5.380 | 5.430 | 5.330 | -0.040 | -0.738% | 8.78万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.490 | 5.420 | 5.500 | 5.410 | -0.090 | -1.633% | 9.44万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.550 | 5.510 | 5.550 | 5.470 | -0.070 | -1.254% | 8.93万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.480 | 5.580 | 5.600 | 5.480 | 0.120 | 2.198% | 12.61万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.490 | 5.460 | 5.550 | 5.450 | 0.041 | 0.757% | 16.22万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.529 | 5.419 | 5.529 | 5.419 | -0.100 | -1.812% | 10.13万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.449 | 5.519 | 5.549 | 5.429 | 0.070 | 1.285% | 9.67万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.469 | 5.449 | 5.489 | 5.419 | -0.020 | -0.366% | 8.26万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.489 | 5.469 | 5.559 | 5.399 | -0.060 | -1.085% | 13.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.489 | 5.529 | 5.579 | 5.489 | 0.030 | 0.546% | 9.59万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.579 | 5.499 | 5.629 | 5.459 | -0.090 | -1.610% | 13.28万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.679 | 5.589 | 5.699 | 5.579 | -0.100 | -1.758% | 14.02万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.769 | 5.689 | 5.809 | 5.679 | -0.070 | -1.215% | 12.93万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.599 | 5.759 | 5.779 | 5.549 | 0.150 | 2.674% | 15.98万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.549 | 5.609 | 5.659 | 5.529 | 0.060 | 1.081% | 16.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.639 | 5.549 | 5.689 | 5.489 | -0.120 | -2.117% | 17.69万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.719 | 5.669 | 5.789 | 5.529 | -0.070 | -1.220% | 15.72万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.729 | 5.739 | 5.789 | 5.699 | -0.020 | -0.347% | 11.70万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.789 | 5.759 | 5.809 | 5.709 | -0.030 | -0.518% | 10.97万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.799 | 5.789 | 5.819 | 5.739 | 0.010 | 0.173% | 9.63万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.829 | 5.779 | 5.879 | 5.759 | -0.050 | -0.858% | 12.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.879 | 5.829 | 5.879 | 5.809 | -0.050 | -0.850% | 8.36万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.819 | 5.879 | 5.909 | 5.799 | 0.050 | 0.858% | 10.30万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.819 | 5.829 | 5.839 | 5.729 | 0.020 | 0.344% | 12.58万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.929 | 5.809 | 5.939 | 5.779 | -0.100 | -1.692% | 18.78万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.939 | 5.909 | 5.959 | 5.899 | -0.040 | -0.672% | 13.66万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.949 | 5.949 | 5.969 | 5.899 | 0.010 | 0.168% | 12.22万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.009 | 5.939 | 6.029 | 5.939 | -0.060 | -1.000% | 12.90万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.989 | 5.999 | 6.019 | 5.939 | 0.010 | 0.167% | 13.70万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.029 | 5.989 | 6.059 | 5.959 | -0.040 | -0.663% | 17.43万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.059 | 6.029 | 6.089 | 6.019 | -0.050 | -0.823% | 14.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.079 | 6.079 | 6.109 | 6.039 | 0.010 | 0.165% | 18.63万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.029 | 6.069 | 6.129 | 6.019 | 0.080 | 1.336% | 25.73万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.989 | 5.989 | 6.009 | 5.959 | 0.020 | 0.335% | 13.51万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.889 | 5.969 | 5.979 | 5.879 | 0.070 | 1.187% | 13.84万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.009 | 5.899 | 6.009 | 5.899 | -0.100 | -1.667% | 18.64万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.039 | 5.999 | 6.079 | 5.979 | -0.040 | -0.662% | 15.73万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.989 | 6.039 | 6.049 | 5.939 | 0.050 | 0.835% | 18.63万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.009 | 5.989 | 6.019 | 5.969 | -0.040 | -0.663% | 15.38万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.989 | 6.029 | 6.069 | 5.899 | 0.020 | 0.333% | 24.80万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.979 | 6.009 | 6.039 | 5.959 | 0.020 | 0.334% | 18.34万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.119 | 5.989 | 6.129 | 5.989 | -0.140 | -2.284% | 35.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.179 | 6.129 | 6.179 | 6.109 | -0.040 | -0.648% | 23.63万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.139 | 6.169 | 6.179 | 6.089 | 0.020 | 0.325% | 26.16万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.129 | 6.149 | 6.149 | 6.089 | -0.010 | -0.162% | 27.48万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.259 | 6.159 | 6.269 | 6.079 | -0.080 | -1.282% | 46.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.289 | 6.239 | 6.329 | 6.209 | 0.000 | 0.000% | 52.58万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.609 | 6.299 | 6.629 | 6.139 | 0.000 | 0.000% | 87.86万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.679 | 6.769 | 6.779 | 6.649 | 0.000 | 0.000% | 33.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.779 | 6.679 | 6.829 | 6.649 | 0.000 | 0.000% | 29.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.779 | 6.769 | 6.879 | 6.709 | 0.000 | 0.000% | 27.04万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.779 | 6.769 | 6.819 | 6.709 | 0.000 | 0.000% | 20.71万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.879 | 6.739 | 6.929 | 6.729 | 0.000 | 0.000% | 32.61万 | 0.00亿 | 0.000% |