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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.78 | 7.11 | 6.58 | 7.11 | +10.07% | 18.37 | 8.16% |
| 2025-07-21 | 6.48 | 6.54 | 6.28 | 6.45 | +5.97% | 10.39 | 4.92% |
| 2025-07-18 | 6.07 | 6.09 | 6.05 | 6.09 | +0.47% | 0.88 | 0.44% |
| 2025-07-17 | 6.02 | 6.08 | 6.01 | 6.06 | +0.79% | 1.00 | 0.50% |
| 2025-07-16 | 6.03 | 6.06 | 6.01 | 6.01 | -0.16% | 0.89 | 0.45% |
| 2025-07-15 | 6.12 | 6.12 | 6.01 | 6.02 | -1.25% | 1.46 | 0.73% |
| 2025-07-14 | 6.01 | 6.19 | 6.01 | 6.10 | +1.59% | 2.31 | 1.14% |
| 2025-07-11 | 6.03 | 6.08 | 6.00 | 6.01 | -0.48% | 1.95 | 0.98% |
| 2025-07-10 | 5.97 | 6.03 | 5.97 | 6.03 | +1.12% | 1.32 | 0.67% |
| 2025-07-09 | 5.93 | 5.99 | 5.92 | 5.97 | +0.65% | 1.52 | 0.78% |
| 2025-07-08 | 5.92 | 5.93 | 5.89 | 5.93 | +0.16% | 1.11 | 0.57% |
| 2025-07-07 | 5.91 | 5.92 | 5.88 | 5.92 | +0.32% | 0.87 | 0.45% |
| 2025-07-04 | 5.87 | 5.92 | 5.86 | 5.90 | +0.49% | 1.12 | 0.58% |
| 2025-07-03 | 5.87 | 5.90 | 5.85 | 5.87 | 0.00% | 0.75 | 0.39% |
| 2025-07-02 | 5.84 | 5.88 | 5.81 | 5.87 | +0.66% | 0.91 | 0.48% |
| 2025-07-01 | 5.83 | 5.84 | 5.81 | 5.83 | 0.00% | 0.64 | 0.33% |
| 2025-06-30 | 5.87 | 5.89 | 5.82 | 5.83 | -0.49% | 1.11 | 0.58% |
| 2025-06-27 | 5.85 | 5.91 | 5.84 | 5.86 | +0.16% | 0.98 | 0.51% |
| 2025-06-26 | 5.86 | 5.88 | 5.85 | 5.85 | -0.33% | 0.73 | 0.38% |
| 2025-06-25 | 5.86 | 5.89 | 5.84 | 5.87 | +0.16% | 0.94 | 0.49% |