铁龙物流
sh600125 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.38
涨跌幅
+1.13%
成交量
11,885,300 股
成交额
63,836,704 元
换手率
0.91%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.30 | 5.38 | 5.41 | 5.30 | +1.13% | 11,885,300 | 63,836,704 | 0.91 |
| 2026-10-13 | 5.31 | 5.32 | 5.36 | 5.29 | -0.75% | 8,627,100 | 45,907,968 | 0.66 |
| 2026-10-12 | 5.34 | 5.36 | 5.37 | 5.31 | +0.75% | 12,599,200 | 67,326,792 | 0.97 |
| 2026-10-09 | 5.28 | 5.32 | 5.34 | 5.27 | +0.76% | 8,673,600 | 46,075,876 | 0.66 |
| 2026-10-08 | 5.28 | 5.28 | 5.31 | 5.26 | +0.19% | 5,846,600 | 30,898,532 | 0.45 |
| 2026-09-30 | 5.23 | 5.27 | 5.29 | 5.22 | +0.96% | 7,224,000 | 37,997,632 | 0.55 |
| 2026-09-29 | 5.20 | 5.22 | 5.25 | 5.19 | +0.38% | 5,838,400 | 30,541,662 | 0.45 |
| 2026-09-28 | 5.24 | 5.20 | 5.25 | 5.17 | -0.76% | 7,529,300 | 39,151,024 | 0.58 |
| 2026-09-24 | 5.27 | 5.24 | 5.29 | 5.22 | -0.57% | 6,107,700 | 32,039,706 | 0.47 |
| 2026-09-23 | 5.30 | 5.27 | 5.33 | 5.27 | -0.75% | 5,835,800 | 30,900,672 | 0.45 |
| 2026-09-22 | 5.35 | 5.31 | 5.36 | 5.30 | -0.56% | 7,540,300 | 40,136,256 | 0.58 |
| 2026-09-21 | 5.28 | 5.34 | 5.36 | 5.26 | +1.14% | 8,349,000 | 44,370,084 | 0.64 |
| 2026-09-18 | 5.27 | 5.28 | 5.31 | 5.25 | +0.19% | 8,593,600 | 45,394,656 | 0.66 |
| 2026-09-17 | 5.30 | 5.27 | 5.30 | 5.25 | -0.94% | 8,082,300 | 42,588,912 | 0.62 |
| 2026-09-16 | 5.31 | 5.32 | 5.33 | 5.26 | +0.00% | 7,710,100 | 40,804,608 | 0.59 |
| 2026-09-15 | 5.39 | 5.32 | 5.39 | 5.30 | -1.30% | 8,891,900 | 47,450,816 | 0.68 |
| 2026-09-14 | 5.37 | 5.39 | 5.43 | 5.36 | +0.37% | 6,329,000 | 34,133,872 | 0.48 |
| 2026-09-11 | 5.45 | 5.37 | 5.47 | 5.36 | -1.83% | 15,481,200 | 83,353,008 | 1.19 |
| 2026-09-10 | 5.48 | 5.47 | 5.49 | 5.44 | -0.55% | 6,558,000 | 35,843,956 | 0.50 |
| 2026-09-09 | 5.47 | 5.50 | 5.50 | 5.43 | +0.55% | 10,162,500 | 55,653,080 | 0.78 |
| 2026-09-08 | 5.41 | 5.47 | 5.48 | 5.40 | +1.11% | 11,184,900 | 60,990,768 | 0.86 |
| 2026-09-07 | 5.44 | 5.41 | 5.45 | 5.38 | -0.37% | 8,554,300 | 46,250,136 | 0.66 |
| 2026-09-04 | 5.43 | 5.43 | 5.48 | 5.41 | +0.18% | 14,578,000 | 79,332,160 | 1.12 |
| 2026-09-03 | 5.47 | 5.42 | 5.52 | 5.41 | -0.73% | 11,594,800 | 63,338,264 | 0.89 |
| 2026-09-02 | 5.51 | 5.46 | 5.52 | 5.45 | -1.27% | 10,992,500 | 60,139,948 | 0.84 |
| 2026-09-01 | 5.46 | 5.53 | 5.54 | 5.45 | +1.10% | 11,514,300 | 63,594,440 | 0.88 |
| 2026-08-31 | 5.47 | 5.47 | 5.51 | 5.45 | -0.18% | 7,901,300 | 43,320,604 | 0.61 |
| 2026-08-28 | 5.43 | 5.48 | 5.51 | 5.39 | +0.55% | 13,276,100 | 72,475,088 | 1.02 |
| 2026-08-27 | 5.51 | 5.45 | 5.51 | 5.37 | -1.27% | 20,505,100 | 111,154,264 | 1.57 |
| 2026-08-26 | 5.44 | 5.52 | 5.53 | 5.43 | +1.47% | 13,414,500 | 73,800,360 | 1.03 |
需要全历史数据与程序化访问？
查看 铁龙物流 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600125 获取全部历史日线。