隧道股份 sh.600820
5.57
-0.36%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.60 | 5.64 | 5.57 | 5.57 | -0.36% | 0.97 | 0.55% |
| 2026-05-21 | 5.67 | 5.73 | 5.58 | 5.59 | -1.41% | 0.84 | 0.47% |
| 2026-05-20 | 5.74 | 5.74 | 5.58 | 5.67 | -1.05% | 1.23 | 0.69% |
| 2026-05-19 | 5.73 | 5.75 | 5.70 | 5.73 | +0.17% | 0.74 | 0.41% |
| 2026-05-18 | 5.75 | 5.78 | 5.71 | 5.72 | -0.52% | 0.76 | 0.42% |
| 2026-05-15 | 5.87 | 5.90 | 5.74 | 5.75 | -1.88% | 1.27 | 0.69% |
| 2026-05-14 | 5.97 | 5.97 | 5.86 | 5.86 | -1.68% | 1.36 | 0.73% |
| 2026-05-13 | 5.94 | 6.01 | 5.93 | 5.96 | +0.34% | 1.36 | 0.72% |
| 2026-05-12 | 5.93 | 5.98 | 5.92 | 5.94 | +0.17% | 1.14 | 0.61% |
| 2026-05-11 | 5.93 | 5.95 | 5.89 | 5.93 | 0.00% | 1.40 | 0.75% |
| 2026-05-08 | 5.96 | 5.98 | 5.93 | 5.93 | -0.34% | 1.20 | 0.64% |
| 2026-05-07 | 5.94 | 5.98 | 5.92 | 5.95 | +0.34% | 1.32 | 0.70% |
| 2026-05-06 | 5.97 | 5.99 | 5.92 | 5.93 | -0.17% | 1.40 | 0.75% |
| 2026-04-30 | 6.02 | 6.03 | 5.93 | 5.94 | -1.49% | 1.30 | 0.70% |
| 2026-04-29 | 5.98 | 6.05 | 5.96 | 6.03 | +1.34% | 1.19 | 0.63% |
| 2026-04-28 | 5.93 | 5.97 | 5.92 | 5.95 | +0.34% | 0.78 | 0.42% |
| 2026-04-27 | 5.99 | 6.01 | 5.93 | 5.93 | -1.00% | 1.06 | 0.57% |
| 2026-04-24 | 6.05 | 6.05 | 5.95 | 5.99 | -0.99% | 1.07 | 0.57% |
| 2026-04-23 | 6.11 | 6.21 | 6.02 | 6.05 | -1.63% | 1.76 | 0.92% |
| 2026-04-22 | 6.16 | 6.18 | 6.13 | 6.15 | -0.32% | 0.71 | 0.37% |