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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.58 | 6.59 | 6.47 | 6.48 | -1.37% | 1.57 | 0.76% |
| 2026-02-12 | 6.63 | 6.64 | 6.57 | 6.57 | -1.05% | 1.13 | 0.55% |
| 2026-02-11 | 6.61 | 6.65 | 6.58 | 6.64 | +0.61% | 1.06 | 0.51% |
| 2026-02-10 | 6.66 | 6.66 | 6.59 | 6.60 | -0.60% | 1.34 | 0.64% |
| 2026-02-09 | 6.65 | 6.68 | 6.61 | 6.64 | +0.30% | 1.48 | 0.71% |
| 2026-02-06 | 6.67 | 6.71 | 6.62 | 6.62 | -0.75% | 1.62 | 0.78% |
| 2026-02-05 | 6.72 | 6.73 | 6.66 | 6.67 | -0.74% | 1.66 | 0.79% |
| 2026-02-04 | 6.61 | 6.73 | 6.57 | 6.72 | +1.66% | 2.38 | 1.13% |
| 2026-02-03 | 6.59 | 6.64 | 6.56 | 6.61 | +0.76% | 1.59 | 0.77% |
| 2026-02-02 | 6.78 | 6.78 | 6.55 | 6.56 | -3.39% | 3.17 | 1.52% |
| 2026-01-30 | 6.70 | 6.80 | 6.66 | 6.79 | +1.34% | 4.10 | 1.93% |
| 2026-01-29 | 6.67 | 6.72 | 6.63 | 6.70 | +0.45% | 2.11 | 1.01% |
| 2026-01-28 | 6.56 | 6.75 | 6.55 | 6.67 | +1.52% | 2.79 | 1.33% |
| 2026-01-27 | 6.70 | 6.74 | 6.55 | 6.57 | -2.09% | 2.28 | 1.10% |
| 2026-01-26 | 6.70 | 6.73 | 6.65 | 6.71 | +0.15% | 2.26 | 1.08% |
| 2026-01-23 | 6.73 | 6.74 | 6.69 | 6.70 | -0.30% | 1.70 | 0.81% |
| 2026-01-22 | 6.67 | 6.72 | 6.67 | 6.72 | +0.75% | 1.80 | 0.86% |
| 2026-01-21 | 6.67 | 6.70 | 6.63 | 6.67 | -0.15% | 1.69 | 0.81% |
| 2026-01-20 | 6.59 | 6.69 | 6.57 | 6.68 | +1.52% | 3.17 | 1.52% |
| 2026-01-19 | 6.59 | 6.61 | 6.53 | 6.58 | -0.15% | 1.83 | 0.88% |