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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.67 | 6.68 | 6.55 | 6.62 | -0.45% | 3.01 | 1.43% |
| 2025-09-15 | 6.62 | 6.70 | 6.57 | 6.64 | +1.05% | 5.13 | 2.44% |
| 2025-09-12 | 6.39 | 6.60 | 6.38 | 6.58 | +2.94% | 6.84 | 3.30% |
| 2025-09-11 | 6.36 | 6.39 | 6.33 | 6.39 | +0.62% | 1.65 | 0.81% |
| 2025-09-10 | 6.41 | 6.43 | 6.35 | 6.35 | -0.93% | 1.66 | 0.82% |
| 2025-09-09 | 6.39 | 6.45 | 6.38 | 6.41 | +0.31% | 2.01 | 0.99% |
| 2025-09-08 | 6.36 | 6.41 | 6.35 | 6.39 | +0.31% | 1.53 | 0.75% |
| 2025-09-05 | 6.37 | 6.38 | 6.33 | 6.37 | 0.00% | 1.49 | 0.74% |
| 2025-09-04 | 6.37 | 6.38 | 6.31 | 6.37 | +0.16% | 1.88 | 0.93% |
| 2025-09-03 | 6.42 | 6.43 | 6.35 | 6.36 | -0.77% | 1.54 | 0.76% |
| 2025-09-02 | 6.47 | 6.47 | 6.38 | 6.41 | -0.77% | 2.54 | 1.25% |
| 2025-09-01 | 6.39 | 6.47 | 6.34 | 6.46 | +1.24% | 3.75 | 1.84% |
| 2025-08-29 | 6.37 | 6.43 | 6.36 | 6.38 | +0.31% | 2.19 | 1.08% |
| 2025-08-28 | 6.31 | 6.37 | 6.28 | 6.36 | +1.10% | 2.30 | 1.14% |
| 2025-08-27 | 6.40 | 6.40 | 6.29 | 6.29 | -1.55% | 2.79 | 1.38% |
| 2025-08-26 | 6.42 | 6.42 | 6.38 | 6.39 | -0.46% | 1.84 | 0.90% |
| 2025-08-25 | 6.40 | 6.43 | 6.38 | 6.42 | +0.46% | 2.82 | 1.38% |
| 2025-08-22 | 6.36 | 6.39 | 6.32 | 6.39 | +0.31% | 2.52 | 1.25% |
| 2025-08-21 | 6.36 | 6.39 | 6.35 | 6.37 | +0.16% | 2.16 | 1.07% |
| 2025-08-20 | 6.32 | 6.36 | 6.30 | 6.36 | +0.47% | 2.30 | 1.14% |