铁龙物流(600125)股票信息
| 股票代码 | 600125 |
| 股票名称 | 铁龙物流 |
| 最新价/元 | 6.15 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 2.16 |
| 买入/元 | 6.15 |
| 卖出/元 | 6.16 |
| 昨收/元 | 6.02 |
| 今开/元 | 6.08 |
| 最高/元 | 6.30 |
| 最低/元 | 5.99 |
| 成交量/手 | 365412.44 |
| 成交额/万 | 22536.64 |
| 股净值/元 | 17.04 |
| 市净率 | 1.10 |
| 总市值/万 | 802895.95 |
| 流通值/万 | 802895.95 |
| 换手率/% | 2.80 |
| 入市日期 | 1998-05-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
铁龙物流(600125)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 6.08 | 6.15 | 0.13 | 2.16 | 365412.44 | 22536.64 | 2.80 |
| 2024-10-09 | 6.25 | 6.02 | -0.36 | -5.64 | 431496.64 | 26550.61 | 3.31 |
| 2024-10-08 | 6.87 | 6.38 | 0.13 | 2.08 | 790757.84 | 50903.04 | 6.06 |
| 2024-09-30 | 6.03 | 6.25 | 0.43 | 7.39 | 593979.54 | 36316.00 | 4.55 |
| 2024-09-27 | 5.70 | 5.82 | 0.21 | 3.74 | 176779.93 | 10102.67 | 1.35 |
| 2024-09-26 | 5.42 | 5.61 | 0.19 | 3.51 | 198603.13 | 10935.95 | 1.52 |
| 2024-09-25 | 5.41 | 5.42 | 0.05 | 0.93 | 233578.00 | 12775.74 | 1.79 |
| 2024-09-24 | 5.23 | 5.37 | 0.17 | 3.27 | 189305.23 | 10051.92 | 1.45 |
| 2024-09-23 | 5.19 | 5.20 | 0.01 | 0.19 | 75035.00 | 3893.28 | 0.57 |
| 2024-09-20 | 5.24 | 5.19 | -0.04 | -0.77 | 94637.72 | 4898.77 | 0.72 |
| 2024-09-19 | 5.15 | 5.23 | 0.09 | 1.75 | 122200.61 | 6356.74 | 0.94 |
| 2024-09-18 | 5.14 | 5.14 | 0.01 | 0.20 | 72988.94 | 3728.29 | 0.56 |
| 2024-09-13 | 5.24 | 5.13 | -0.07 | -1.35 | 72957.00 | 3769.56 | 0.56 |
| 2024-09-12 | 5.17 | 5.20 | 0.02 | 0.39 | 60766.42 | 3167.84 | 0.47 |
| 2024-09-11 | 5.18 | 5.18 | -0.05 | -0.96 | 77430.12 | 4002.80 | 0.59 |
| 2024-09-10 | 5.25 | 5.23 | -0.02 | -0.38 | 133503.51 | 6919.68 | 1.02 |
| 2024-09-09 | 5.30 | 5.25 | -0.05 | -0.94 | 125061.58 | 6567.75 | 0.96 |
| 2024-09-06 | 5.34 | 5.30 | -0.03 | -0.56 | 112397.70 | 6006.61 | 0.86 |
| 2024-09-05 | 5.29 | 5.33 | 0.04 | 0.76 | 108422.39 | 5774.48 | 0.83 |
| 2024-09-04 | 5.30 | 5.29 | -0.04 | -0.75 | 90292.51 | 4792.37 | 0.69 |
| 2024-09-03 | 5.31 | 5.33 | 0.01 | 0.19 | 139152.13 | 7398.08 | 1.07 |
| 2024-09-02 | 5.37 | 5.32 | -0.11 | -2.03 | 226283.94 | 12111.05 | 1.73 |
| 2024-08-30 | 5.59 | 5.43 | -0.23 | -4.06 | 484004.57 | 26165.54 | 3.71 |
| 2024-08-29 | 5.72 | 5.66 | -0.06 | -1.05 | 144594.60 | 8198.10 | 1.11 |
| 2024-08-28 | 5.81 | 5.72 | -0.08 | -1.38 | 98484.49 | 5658.18 | 0.75 |
| 2024-08-27 | 5.83 | 5.80 | -0.07 | -1.19 | 85789.00 | 4983.58 | 0.66 |
| 2024-08-26 | 5.88 | 5.87 | 0.00 | 0.00 | 98258.01 | 5781.37 | 0.75 |
| 2024-08-23 | 5.81 | 5.87 | 0.06 | 1.03 | 120134.00 | 7039.24 | 0.92 |
| 2024-08-22 | 5.82 | 5.81 | 0.00 | 0.00 | 86767.65 | 5049.51 | 0.66 |
| 2024-08-21 | 5.88 | 5.81 | -0.07 | -1.19 | 84922.00 | 4956.95 | 0.65 |
| 2024-08-20 | 5.98 | 5.88 | -0.11 | -1.84 | 124017.01 | 7305.98 | 0.95 |
| 2024-08-19 | 5.93 | 5.99 | 0.05 | 0.84 | 116131.00 | 6953.42 | 0.89 |
| 2024-08-16 | 6.05 | 5.94 | -0.12 | -1.98 | 125867.00 | 7549.12 | 0.96 |
| 2024-08-15 | 5.97 | 6.06 | 0.07 | 1.17 | 140128.00 | 8444.05 | 1.07 |
| 2024-08-14 | 6.08 | 5.99 | -0.09 | -1.48 | 103603.00 | 6254.10 | 0.79 |
| 2024-08-13 | 6.03 | 6.08 | 0.05 | 0.83 | 96017.00 | 5804.07 | 0.74 |
| 2024-08-12 | 6.07 | 6.03 | -0.03 | -0.50 | 93881.06 | 5665.10 | 0.72 |
| 2024-08-09 | 6.13 | 6.06 | -0.08 | -1.30 | 109990.60 | 6714.07 | 0.84 |
| 2024-08-08 | 6.10 | 6.14 | 0.02 | 0.33 | 158612.36 | 9722.23 | 1.21 |
| 2024-08-07 | 6.04 | 6.12 | 0.06 | 0.99 | 188690.82 | 11519.85 | 1.45 |
| 2024-08-06 | 6.11 | 6.06 | 0.02 | 0.33 | 204525.20 | 12335.57 | 1.57 |
| 2024-08-05 | 6.17 | 6.04 | -0.16 | -2.58 | 235532.06 | 14408.40 | 1.80 |
| 2024-08-02 | 6.23 | 6.20 | -0.07 | -1.12 | 190740.37 | 11837.49 | 1.46 |
| 2024-08-01 | 6.26 | 6.27 | 0.03 | 0.48 | 232596.66 | 14589.20 | 1.78 |
| 2024-07-31 | 6.14 | 6.24 | 0.10 | 1.63 | 325795.28 | 20273.74 | 2.50 |
| 2024-07-30 | 5.99 | 6.14 | 0.17 | 2.85 | 322228.86 | 19570.30 | 2.47 |
| 2024-07-29 | 6.00 | 5.97 | -0.01 | -0.17 | 209870.05 | 12534.58 | 1.61 |
| 2024-07-26 | 5.87 | 5.98 | 0.09 | 1.53 | 263299.00 | 15669.09 | 2.02 |
| 2024-07-25 | 5.77 | 5.89 | 0.07 | 1.20 | 301172.98 | 17696.79 | 2.31 |
| 2024-07-24 | 5.80 | 5.82 | -0.04 | -0.68 | 348967.58 | 20430.11 | 2.67 |
| 2024-07-23 | 5.93 | 5.86 | -0.17 | -2.82 | 622794.84 | 37048.43 | 4.77 |
| 2024-07-22 | 6.49 | 6.03 | -0.28 | -4.44 | 1018657.59 | 63623.57 | 7.80 |
| 2024-07-19 | 5.76 | 6.31 | 0.57 | 9.93 | 551503.37 | 33422.52 | 4.22 |
| 2024-07-18 | 5.79 | 5.85 | 0.03 | 0.52 | 94207.00 | 5475.32 | 0.72 |
| 2024-07-17 | 5.92 | 5.82 | -0.09 | -1.52 | 106934.55 | 6227.02 | 0.82 |
| 2024-07-16 | 5.95 | 5.91 | -0.05 | -0.84 | 75538.90 | 4461.44 | 0.58 |
| 2024-07-15 | 5.95 | 5.96 | 0.00 | 0.00 | 90314.81 | 5368.65 | 0.69 |
| 2024-07-12 | 5.96 | 5.96 | 0.00 | 0.00 | 95672.05 | 5701.69 | 0.73 |
| 2024-07-11 | 5.95 | 5.96 | 0.09 | 1.53 | 104821.00 | 6236.33 | 0.80 |
| 2024-07-10 | 5.92 | 5.87 | -0.08 | -1.35 | 97274.60 | 5722.34 | 0.75 |
| 2024-07-09 | 5.81 | 5.95 | 0.14 | 2.41 | 132182.22 | 7737.12 | 1.01 |
| 2024-07-08 | 5.86 | 5.81 | -0.10 | -1.69 | 120039.00 | 7011.82 | 0.92 |
| 2024-07-05 | 5.90 | 5.91 | 0.01 | 0.17 | 87444.63 | 5141.24 | 0.67 |
| 2024-07-04 | 5.99 | 5.90 | -0.11 | -1.83 | 114077.71 | 6777.89 | 0.87 |
| 2024-07-03 | 6.05 | 6.01 | -0.05 | -0.83 | 79622.95 | 4807.06 | 0.61 |
| 2024-07-02 | 6.04 | 6.06 | 0.01 | 0.17 | 101472.99 | 6150.07 | 0.78 |
| 2024-07-01 | 5.96 | 6.05 | 0.08 | 1.34 | 119840.55 | 7194.57 | 0.92 |
| 2024-06-28 | 5.88 | 5.97 | 0.08 | 1.36 | 126033.49 | 7534.77 | 0.97 |
| 2024-06-27 | 6.00 | 5.89 | -0.13 | -2.16 | 93052.07 | 5515.53 | 0.71 |
| 2024-06-26 | 5.91 | 6.02 | 0.07 | 1.18 | 102604.37 | 6100.79 | 0.79 |
| 2024-06-25 | 5.88 | 5.95 | 0.04 | 0.68 | 82324.78 | 4895.86 | 0.63 |
| 2024-06-24 | 6.02 | 5.91 | -0.12 | -1.99 | 101532.01 | 6046.85 | 0.78 |
| 2024-06-21 | 6.02 | 6.03 | 0.03 | 0.50 | 76244.95 | 4606.34 | 0.58 |
| 2024-06-20 | 6.08 | 6.00 | -0.11 | -1.80 | 101666.00 | 6126.22 | 0.78 |
| 2024-06-19 | 6.18 | 6.11 | -0.06 | -0.97 | 80376.00 | 4917.64 | 0.62 |
| 2024-06-18 | 6.06 | 6.17 | 0.08 | 1.31 | 108842.01 | 6683.29 | 0.83 |
| 2024-06-17 | 6.05 | 6.09 | 0.03 | 0.50 | 104235.32 | 6347.29 | 0.80 |
| 2024-06-14 | 6.08 | 6.06 | 0.00 | 0.00 | 120546.01 | 7305.42 | 0.92 |
| 2024-06-13 | 6.25 | 6.06 | -0.17 | -2.73 | 152273.41 | 9286.79 | 1.17 |
| 2024-06-12 | 6.15 | 6.23 | 0.03 | 0.48 | 93316.70 | 5791.22 | 0.71 |
| 2024-06-11 | 6.31 | 6.20 | -0.12 | -1.90 | 159134.38 | 9883.17 | 1.22 |
| 2024-06-07 | 6.18 | 6.32 | 0.12 | 1.94 | 133497.35 | 8367.01 | 1.02 |
| 2024-06-06 | 6.25 | 6.20 | -0.06 | -0.96 | 193098.67 | 11947.01 | 1.48 |
| 2024-06-05 | 6.40 | 6.26 | -0.14 | -2.19 | 126333.28 | 8026.02 | 0.97 |
| 2024-06-04 | 6.34 | 6.40 | 0.08 | 1.27 | 115655.73 | 7333.11 | 0.89 |
| 2024-06-03 | 6.35 | 6.32 | -0.04 | -0.63 | 125042.00 | 7912.22 | 0.96 |
| 2024-05-31 | 6.36 | 6.36 | 0.01 | 0.16 | 89500.26 | 5702.59 | 0.69 |
| 2024-05-30 | 6.33 | 6.35 | -0.01 | -0.16 | 95228.66 | 6071.87 | 0.73 |
| 2024-05-29 | 6.37 | 6.36 | -0.01 | -0.16 | 89340.00 | 5684.66 | 0.68 |
| 2024-05-28 | 6.42 | 6.37 | -0.07 | -1.09 | 93709.39 | 5983.81 | 0.72 |
| 2024-05-27 | 6.39 | 6.44 | 0.09 | 1.42 | 119412.49 | 7649.82 | 0.91 |
| 2024-05-24 | 6.32 | 6.35 | 0.01 | 0.16 | 104003.25 | 6608.40 | 0.80 |
| 2024-05-23 | 6.42 | 6.34 | -0.10 | -1.55 | 160930.00 | 10246.30 | 1.23 |
| 2024-05-22 | 6.51 | 6.44 | -0.11 | -1.68 | 166715.00 | 10818.30 | 1.28 |
| 2024-05-21 | 6.48 | 6.55 | 0.04 | 0.61 | 163566.64 | 10717.78 | 1.25 |
| 2024-05-20 | 6.49 | 6.51 | 0.01 | 0.15 | 145139.60 | 9462.89 | 1.11 |
| 2024-05-17 | 6.50 | 6.50 | 0.00 | 0.00 | 166374.10 | 10798.84 | 1.27 |
| 2024-05-16 | 6.57 | 6.50 | -0.08 | -1.22 | 230853.09 | 15027.87 | 1.77 |
| 2024-05-15 | 6.66 | 6.58 | -0.11 | -1.64 | 189057.78 | 12464.76 | 1.45 |
| 2024-05-14 | 6.51 | 6.69 | 0.19 | 2.92 | 336867.90 | 22477.76 | 2.58 |
日K线
周K线
月K线
