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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.81 | 5.87 | 5.80 | 5.86 | +1.16% | 0.89 | 0.46% |
| 2025-06-23 | 5.83 | 5.83 | 5.79 | 5.80 | -0.49% | 0.79 | 0.41% |
| 2025-06-20 | 5.85 | 5.87 | 5.82 | 5.82 | -0.33% | 0.57 | 0.30% |
| 2025-06-19 | 5.90 | 5.92 | 5.81 | 5.84 | -0.97% | 1.03 | 0.53% |
| 2025-06-18 | 5.97 | 5.98 | 5.89 | 5.90 | -0.96% | 0.89 | 0.46% |
| 2025-06-17 | 5.96 | 5.97 | 5.91 | 5.96 | +0.16% | 0.70 | 0.36% |
| 2025-06-16 | 5.93 | 5.96 | 5.89 | 5.95 | +0.48% | 0.99 | 0.51% |
| 2025-06-13 | 5.89 | 5.95 | 5.89 | 5.92 | +0.16% | 1.16 | 0.60% |
| 2025-06-12 | 5.91 | 5.93 | 5.88 | 5.91 | 0.00% | 0.77 | 0.40% |
| 2025-06-11 | 5.86 | 5.93 | 5.84 | 5.91 | +0.82% | 1.12 | 0.58% |
| 2025-06-10 | 5.87 | 5.89 | 5.82 | 5.86 | 0.00% | 1.01 | 0.52% |
| 2025-06-09 | 5.84 | 5.87 | 5.83 | 5.86 | +0.49% | 1.13 | 0.59% |
| 2025-06-06 | 5.80 | 5.87 | 5.80 | 5.83 | +0.49% | 0.91 | 0.48% |
| 2025-06-05 | 5.82 | 5.83 | 5.79 | 5.80 | -0.16% | 0.87 | 0.45% |
| 2025-06-04 | 5.80 | 5.83 | 5.79 | 5.81 | +0.16% | 0.87 | 0.45% |
| 2025-06-03 | 5.77 | 5.81 | 5.74 | 5.80 | +0.17% | 1.02 | 0.54% |
| 2025-05-30 | 5.81 | 5.85 | 5.76 | 5.80 | -1.30% | 1.55 | 0.81% |
| 2025-05-29 | 5.74 | 5.95 | 5.73 | 5.87 | +2.85% | 3.23 | 1.67% |
| 2025-05-28 | 5.72 | 5.72 | 5.69 | 5.71 | -0.17% | 0.69 | 0.37% |
| 2025-05-27 | 5.73 | 5.73 | 5.68 | 5.72 | +0.17% | 0.78 | 0.42% |