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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.26 | 6.41 | 6.24 | 6.40 | +1.91% | 1.96 | 0.99% |
| 2025-12-16 | 6.27 | 6.30 | 6.25 | 6.28 | +0.16% | 1.27 | 0.64% |
| 2025-12-15 | 6.33 | 6.41 | 6.27 | 6.27 | -1.10% | 2.17 | 1.09% |
| 2025-12-12 | 6.39 | 6.48 | 6.32 | 6.34 | +0.48% | 3.95 | 1.97% |
| 2025-12-11 | 6.35 | 6.37 | 6.28 | 6.31 | -0.32% | 1.62 | 0.82% |
| 2025-12-10 | 6.31 | 6.36 | 6.26 | 6.33 | +0.32% | 1.43 | 0.72% |
| 2025-12-09 | 6.40 | 6.41 | 6.31 | 6.31 | -1.10% | 0.99 | 0.50% |
| 2025-12-08 | 6.44 | 6.46 | 6.37 | 6.38 | -0.78% | 1.19 | 0.59% |
| 2025-12-05 | 6.41 | 6.44 | 6.38 | 6.43 | +0.31% | 0.95 | 0.47% |
| 2025-12-04 | 6.38 | 6.41 | 6.33 | 6.41 | +0.47% | 0.87 | 0.43% |
| 2025-12-03 | 6.40 | 6.43 | 6.37 | 6.38 | -0.62% | 0.88 | 0.43% |
| 2025-12-02 | 6.40 | 6.44 | 6.36 | 6.42 | 0.00% | 0.85 | 0.42% |
| 2025-12-01 | 6.34 | 6.42 | 6.32 | 6.42 | +1.58% | 1.37 | 0.68% |
| 2025-11-28 | 6.25 | 6.34 | 6.24 | 6.32 | +0.96% | 1.01 | 0.51% |
| 2025-11-27 | 6.27 | 6.29 | 6.23 | 6.26 | -0.16% | 0.78 | 0.40% |
| 2025-11-26 | 6.31 | 6.32 | 6.27 | 6.27 | -0.48% | 1.06 | 0.54% |
| 2025-11-25 | 6.28 | 6.33 | 6.27 | 6.30 | +0.32% | 1.00 | 0.50% |
| 2025-11-24 | 6.26 | 6.32 | 6.26 | 6.28 | +0.32% | 1.13 | 0.57% |
| 2025-11-21 | 6.43 | 6.45 | 6.25 | 6.26 | -2.79% | 2.26 | 1.14% |
| 2025-11-20 | 6.42 | 6.49 | 6.42 | 6.44 | 0.00% | 1.05 | 0.52% |