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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.38 | 6.39 | 6.33 | 6.33 | -0.78% | 2.41 | 1.19% |
| 2025-08-18 | 6.40 | 6.41 | 6.36 | 6.38 | -0.15% | 2.95 | 1.46% |
| 2025-08-15 | 6.41 | 6.41 | 6.36 | 6.39 | -0.15% | 2.39 | 1.18% |
| 2025-08-14 | 6.41 | 6.43 | 6.37 | 6.40 | 0.00% | 3.16 | 1.50% |
| 2025-08-13 | 6.40 | 6.42 | 6.38 | 6.40 | +0.15% | 2.77 | 1.32% |
| 2025-08-12 | 6.43 | 6.44 | 6.38 | 6.39 | -0.60% | 1.93 | 0.92% |
| 2025-08-11 | 6.45 | 6.45 | 6.38 | 6.43 | +0.15% | 3.03 | 1.44% |
| 2025-08-08 | 6.34 | 6.50 | 6.33 | 6.42 | +1.21% | 4.85 | 2.30% |
| 2025-08-07 | 6.35 | 6.37 | 6.31 | 6.34 | -0.15% | 2.00 | 0.96% |
| 2025-08-06 | 6.40 | 6.40 | 6.32 | 6.35 | -0.60% | 2.83 | 1.36% |
| 2025-08-05 | 6.41 | 6.43 | 6.38 | 6.39 | 0.00% | 2.95 | 1.40% |
| 2025-08-04 | 6.32 | 6.40 | 6.32 | 6.39 | +0.75% | 2.51 | 1.20% |
| 2025-08-01 | 6.32 | 6.35 | 6.29 | 6.34 | +0.30% | 2.25 | 1.08% |
| 2025-07-31 | 6.38 | 6.40 | 6.30 | 6.32 | -0.75% | 3.36 | 1.61% |
| 2025-07-30 | 6.44 | 6.45 | 6.36 | 6.37 | -1.62% | 4.01 | 1.90% |
| 2025-07-29 | 6.45 | 6.48 | 6.35 | 6.47 | +0.30% | 6.70 | 3.18% |
| 2025-07-28 | 6.50 | 6.54 | 6.44 | 6.45 | -0.59% | 5.88 | 2.76% |
| 2025-07-25 | 6.81 | 6.81 | 6.49 | 6.49 | -6.09% | 13.37 | 6.15% |
| 2025-07-24 | 6.74 | 6.98 | 6.70 | 6.91 | 0.00% | 17.55 | 7.83% |
| 2025-07-23 | 7.44 | 7.81 | 6.89 | 6.91 | -2.69% | 33.92 | 13.85% |