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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.14 | 6.19 | 6.13 | 6.17 | +0.33% | 0.77 | 0.40% |
| 2026-04-20 | 6.17 | 6.19 | 6.13 | 6.15 | -0.16% | 0.83 | 0.43% |
| 2026-04-17 | 6.14 | 6.17 | 6.12 | 6.16 | +0.49% | 0.66 | 0.34% |
| 2026-04-16 | 6.14 | 6.16 | 6.11 | 6.13 | -0.16% | 0.66 | 0.34% |
| 2026-04-15 | 6.10 | 6.15 | 6.10 | 6.14 | +0.66% | 0.79 | 0.41% |
| 2026-04-14 | 6.07 | 6.14 | 6.05 | 6.10 | +0.83% | 0.79 | 0.41% |
| 2026-04-13 | 6.06 | 6.08 | 6.04 | 6.05 | -0.66% | 0.66 | 0.35% |
| 2026-04-10 | 6.11 | 6.15 | 6.08 | 6.09 | +0.16% | 0.77 | 0.40% |
| 2026-04-09 | 6.17 | 6.18 | 6.08 | 6.08 | -1.94% | 0.89 | 0.46% |
| 2026-04-08 | 6.10 | 6.20 | 6.09 | 6.20 | +2.48% | 1.50 | 0.78% |
| 2026-04-07 | 6.07 | 6.10 | 6.01 | 6.05 | -0.17% | 0.88 | 0.46% |
| 2026-04-03 | 6.09 | 6.12 | 6.03 | 6.06 | -0.82% | 0.94 | 0.49% |
| 2026-04-02 | 6.19 | 6.19 | 6.07 | 6.11 | -1.61% | 1.42 | 0.74% |
| 2026-04-01 | 6.40 | 6.40 | 6.18 | 6.21 | -2.36% | 2.52 | 1.29% |
| 2026-03-31 | 6.08 | 6.43 | 6.08 | 6.36 | +2.58% | 3.69 | 1.85% |
| 2026-03-30 | 6.02 | 6.33 | 5.95 | 6.20 | +2.65% | 2.21 | 1.15% |
| 2026-03-27 | 6.05 | 6.09 | 6.01 | 6.04 | -0.82% | 1.31 | 0.69% |
| 2026-03-26 | 6.14 | 6.15 | 6.08 | 6.09 | -0.65% | 0.86 | 0.45% |
| 2026-03-25 | 6.05 | 6.16 | 6.03 | 6.13 | +1.32% | 1.56 | 0.81% |
| 2026-03-24 | 5.98 | 6.06 | 5.89 | 6.05 | +2.54% | 1.31 | 0.70% |