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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.24 | 6.25 | 5.87 | 5.90 | -5.75% | 2.92 | 1.54% |
| 2026-03-20 | 6.39 | 6.44 | 6.26 | 6.26 | -1.57% | 1.72 | 0.86% |
| 2026-03-19 | 6.44 | 6.48 | 6.35 | 6.36 | -1.85% | 1.84 | 0.92% |
| 2026-03-18 | 6.56 | 6.58 | 6.42 | 6.48 | -0.92% | 1.57 | 0.77% |
| 2026-03-17 | 6.57 | 6.62 | 6.54 | 6.54 | -0.30% | 1.24 | 0.60% |
| 2026-03-16 | 6.67 | 6.71 | 6.56 | 6.56 | -1.94% | 1.94 | 0.93% |
| 2026-03-13 | 6.66 | 6.76 | 6.65 | 6.69 | +0.30% | 2.78 | 1.32% |
| 2026-03-12 | 6.56 | 6.69 | 6.55 | 6.67 | +1.83% | 2.74 | 1.31% |
| 2026-03-11 | 6.49 | 6.57 | 6.42 | 6.55 | +0.92% | 1.93 | 0.94% |
| 2026-03-10 | 6.48 | 6.54 | 6.45 | 6.49 | +0.31% | 1.37 | 0.67% |
| 2026-03-09 | 6.45 | 6.50 | 6.40 | 6.47 | -0.15% | 1.60 | 0.79% |
| 2026-03-06 | 6.39 | 6.49 | 6.37 | 6.48 | +1.57% | 1.65 | 0.81% |
| 2026-03-05 | 6.43 | 6.46 | 6.37 | 6.38 | -0.16% | 1.54 | 0.77% |
| 2026-03-04 | 6.49 | 6.53 | 6.39 | 6.39 | -1.99% | 1.93 | 0.95% |
| 2026-03-03 | 6.60 | 6.62 | 6.48 | 6.52 | -1.21% | 2.33 | 1.14% |
| 2026-03-02 | 6.59 | 6.65 | 6.54 | 6.60 | -0.45% | 2.06 | 0.99% |
| 2026-02-27 | 6.64 | 6.66 | 6.60 | 6.63 | 0.00% | 1.02 | 0.49% |
| 2026-02-26 | 6.67 | 6.70 | 6.61 | 6.63 | -0.60% | 1.21 | 0.58% |
| 2026-02-25 | 6.60 | 6.74 | 6.60 | 6.67 | +0.76% | 2.19 | 1.04% |
| 2026-02-24 | 6.53 | 6.64 | 6.50 | 6.62 | +2.16% | 1.65 | 0.79% |