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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.57 | 6.70 | 6.56 | 6.59 | +0.46% | 2.49 | 1.20% |
| 2026-01-15 | 6.61 | 6.64 | 6.55 | 6.56 | -1.06% | 1.96 | 0.94% |
| 2026-01-14 | 6.68 | 6.72 | 6.60 | 6.63 | -0.75% | 3.36 | 1.61% |
| 2026-01-13 | 6.55 | 6.83 | 6.50 | 6.68 | +2.30% | 5.29 | 2.53% |
| 2026-01-12 | 6.53 | 6.54 | 6.49 | 6.53 | 0.00% | 2.07 | 1.01% |
| 2026-01-09 | 6.51 | 6.53 | 6.48 | 6.53 | +0.31% | 1.64 | 0.80% |
| 2026-01-08 | 6.53 | 6.58 | 6.51 | 6.51 | -0.46% | 1.38 | 0.67% |
| 2026-01-07 | 6.51 | 6.60 | 6.49 | 6.54 | +0.62% | 1.89 | 0.92% |
| 2026-01-06 | 6.47 | 6.51 | 6.46 | 6.50 | +0.46% | 1.67 | 0.82% |
| 2026-01-05 | 6.50 | 6.51 | 6.44 | 6.47 | -0.31% | 1.85 | 0.91% |
| 2025-12-31 | 6.56 | 6.59 | 6.47 | 6.49 | -0.76% | 2.16 | 1.05% |
| 2025-12-30 | 6.59 | 6.60 | 6.53 | 6.54 | -0.76% | 1.44 | 0.70% |
| 2025-12-29 | 6.62 | 6.64 | 6.58 | 6.59 | -0.60% | 1.52 | 0.73% |
| 2025-12-26 | 6.57 | 6.64 | 6.54 | 6.63 | +0.91% | 2.12 | 1.02% |
| 2025-12-25 | 6.55 | 6.60 | 6.53 | 6.57 | +0.31% | 1.53 | 0.74% |
| 2025-12-24 | 6.48 | 6.56 | 6.45 | 6.55 | +1.24% | 2.11 | 1.03% |
| 2025-12-23 | 6.46 | 6.52 | 6.45 | 6.47 | -0.15% | 1.26 | 0.62% |
| 2025-12-22 | 6.46 | 6.50 | 6.42 | 6.48 | 0.00% | 1.61 | 0.80% |
| 2025-12-19 | 6.39 | 6.48 | 6.38 | 6.48 | +1.41% | 1.68 | 0.83% |
| 2025-12-18 | 6.38 | 6.43 | 6.36 | 6.39 | -0.16% | 1.20 | 0.60% |