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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.75 | 5.78 | 5.69 | 5.71 | -0.83% | 0.93 | 0.50% |
| 2025-05-23 | 5.75 | 5.80 | 5.72 | 5.76 | +0.50% | 1.31 | 0.69% |
| 2025-05-22 | 5.77 | 5.77 | 5.72 | 5.73 | -0.83% | 0.92 | 0.49% |
| 2025-05-21 | 5.77 | 5.80 | 5.75 | 5.78 | +0.33% | 1.27 | 0.67% |
| 2025-05-20 | 5.81 | 5.82 | 5.74 | 5.76 | -0.99% | 1.74 | 0.91% |
| 2025-05-19 | 5.77 | 5.83 | 5.76 | 5.81 | +1.67% | 1.73 | 0.91% |
| 2025-05-16 | 5.74 | 5.75 | 5.69 | 5.72 | 0.00% | 1.26 | 0.67% |
| 2025-05-15 | 5.74 | 5.80 | 5.71 | 5.72 | -0.33% | 1.01 | 0.53% |
| 2025-05-14 | 5.71 | 5.75 | 5.67 | 5.74 | +0.67% | 1.31 | 0.70% |
| 2025-05-13 | 5.71 | 5.75 | 5.68 | 5.70 | +0.17% | 1.48 | 0.79% |
| 2025-05-12 | 5.65 | 5.70 | 5.62 | 5.69 | +0.85% | 1.47 | 0.79% |
| 2025-05-09 | 5.67 | 5.68 | 5.63 | 5.64 | -0.51% | 1.22 | 0.66% |
| 2025-05-08 | 5.66 | 5.69 | 5.65 | 5.67 | -0.17% | 1.11 | 0.60% |
| 2025-05-07 | 5.68 | 5.72 | 5.65 | 5.68 | +0.51% | 1.83 | 0.98% |
| 2025-05-06 | 5.71 | 5.73 | 5.61 | 5.65 | -0.67% | 3.34 | 1.80% |