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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.93 | 7.26 | 6.82 | 6.87 | -0.71% | 16.20 | 7.24% |
| 2025-10-21 | 6.63 | 6.98 | 6.63 | 6.92 | +6.38% | 11.89 | 5.49% |
| 2025-10-20 | 6.43 | 6.53 | 6.40 | 6.51 | +1.54% | 2.15 | 1.05% |
| 2025-10-17 | 6.45 | 6.49 | 6.40 | 6.41 | -0.46% | 1.80 | 0.88% |
| 2025-10-16 | 6.54 | 6.54 | 6.43 | 6.44 | -1.06% | 1.58 | 0.77% |
| 2025-10-15 | 6.46 | 6.53 | 6.44 | 6.51 | +0.77% | 1.98 | 0.96% |
| 2025-10-14 | 6.44 | 6.51 | 6.43 | 6.46 | +0.31% | 2.23 | 1.09% |
| 2025-10-13 | 6.33 | 6.46 | 6.32 | 6.44 | -0.61% | 2.57 | 1.27% |
| 2025-10-10 | 6.41 | 6.49 | 6.37 | 6.48 | +0.92% | 2.19 | 1.07% |
| 2025-10-09 | 6.33 | 6.43 | 6.32 | 6.42 | +1.41% | 2.45 | 1.20% |
| 2025-09-30 | 6.35 | 6.37 | 6.31 | 6.33 | -0.31% | 1.64 | 0.82% |
| 2025-09-29 | 6.31 | 6.37 | 6.26 | 6.35 | +0.63% | 1.58 | 0.79% |
| 2025-09-26 | 6.33 | 6.36 | 6.31 | 6.31 | -0.62% | 1.34 | 0.66% |
| 2025-09-25 | 6.40 | 6.42 | 6.33 | 6.35 | -0.77% | 1.59 | 0.79% |
| 2025-09-24 | 6.39 | 6.42 | 6.34 | 6.40 | -0.15% | 1.65 | 0.81% |
| 2025-09-23 | 6.44 | 6.45 | 6.30 | 6.41 | -0.46% | 2.34 | 1.16% |
| 2025-09-22 | 6.56 | 6.57 | 6.41 | 6.44 | -1.96% | 2.27 | 1.11% |
| 2025-09-19 | 6.62 | 6.62 | 6.53 | 6.57 | -0.60% | 2.27 | 1.09% |
| 2025-09-18 | 6.70 | 6.73 | 6.56 | 6.61 | -1.33% | 4.17 | 1.97% |
| 2025-09-17 | 6.62 | 6.70 | 6.58 | 6.69 | +1.20% | 3.48 | 1.64% |