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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.49 | 6.51 | 6.43 | 6.44 | -0.62% | 1.23 | 0.61% |
| 2025-11-18 | 6.57 | 6.58 | 6.46 | 6.48 | -1.52% | 2.11 | 1.03% |
| 2025-11-17 | 6.61 | 6.62 | 6.56 | 6.58 | -0.75% | 1.61 | 0.78% |
| 2025-11-14 | 6.64 | 6.66 | 6.62 | 6.63 | -0.15% | 1.56 | 0.75% |
| 2025-11-13 | 6.62 | 6.64 | 6.59 | 6.64 | +0.30% | 1.43 | 0.69% |
| 2025-11-12 | 6.66 | 6.68 | 6.59 | 6.62 | -0.75% | 1.73 | 0.83% |
| 2025-11-11 | 6.71 | 6.71 | 6.66 | 6.67 | -0.30% | 1.67 | 0.80% |
| 2025-11-10 | 6.67 | 6.69 | 6.65 | 6.69 | +0.30% | 1.87 | 0.89% |
| 2025-11-07 | 6.66 | 6.69 | 6.65 | 6.67 | +0.15% | 1.82 | 0.87% |
| 2025-11-06 | 6.71 | 6.71 | 6.65 | 6.66 | -0.45% | 2.34 | 1.12% |
| 2025-11-05 | 6.67 | 6.73 | 6.64 | 6.69 | 0.00% | 2.17 | 1.03% |
| 2025-11-04 | 6.73 | 6.75 | 6.67 | 6.69 | -0.45% | 1.86 | 0.88% |
| 2025-11-03 | 6.57 | 6.77 | 6.56 | 6.72 | +1.82% | 3.66 | 1.74% |
| 2025-10-31 | 6.60 | 6.61 | 6.56 | 6.60 | -0.75% | 2.89 | 1.39% |
| 2025-10-30 | 6.72 | 6.73 | 6.63 | 6.65 | -1.04% | 2.89 | 1.38% |
| 2025-10-29 | 6.70 | 6.76 | 6.69 | 6.72 | -0.15% | 2.50 | 1.18% |
| 2025-10-28 | 6.75 | 6.79 | 6.68 | 6.73 | -0.59% | 3.78 | 1.79% |
| 2025-10-27 | 6.82 | 6.86 | 6.71 | 6.77 | -0.59% | 4.64 | 2.18% |
| 2025-10-24 | 7.00 | 7.02 | 6.80 | 6.81 | -3.54% | 7.21 | 3.35% |
| 2025-10-23 | 6.77 | 7.11 | 6.70 | 7.06 | +2.73% | 10.73 | 4.90% |