隧道股份 (600820) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	6.02	5.94	-0.09	-1.49%	5.93	6.03	218562	13035	0.70%
2026-04-29	5.98	6.03	0.08	1.34%	5.96	6.05	198135	11934	0.63%
2026-04-28	5.93	5.95	0.02	0.34%	5.92	5.97	131050	7786	0.42%
2026-04-27	5.99	5.93	-0.06	-1.00%	5.93	6.01	178458	10620	0.57%
2026-04-24	6.05	5.99	-0.06	-0.99%	5.95	6.05	179011	10715	0.57%
2026-04-23	6.11	6.05	-0.10	-1.63%	6.02	6.21	288718	17561	0.92%
2026-04-22	6.16	6.15	-0.02	-0.32%	6.13	6.18	115289	7096	0.37%
2026-04-21	6.14	6.17	0.02	0.33%	6.13	6.19	124457	7680	0.40%
2026-04-20	6.17	6.15	-0.01	-0.16%	6.13	6.19	134218	8272	0.43%
2026-04-17	6.14	6.16	0.03	0.49%	6.12	6.17	107340	6599	0.34%
2026-04-16	6.14	6.13	-0.01	-0.16%	6.11	6.16	107130	6571	0.34%
2026-04-15	6.10	6.14	0.04	0.66%	6.10	6.15	128287	7862	0.41%
2026-04-14	6.07	6.10	0.05	0.83%	6.05	6.14	130028	7921	0.41%
2026-04-13	6.06	6.05	-0.04	-0.66%	6.04	6.08	109118	6614	0.35%
2026-04-10	6.11	6.09	0.01	0.16%	6.08	6.15	126385	7732	0.40%
2026-04-09	6.17	6.08	-0.12	-1.94%	6.08	6.18	146022	8925	0.46%
2026-04-08	6.10	6.20	0.15	2.48%	6.09	6.20	244004	15029	0.78%
2026-04-07	6.07	6.05	-0.01	-0.17%	6.01	6.10	146017	8827	0.46%
2026-04-03	6.09	6.06	-0.05	-0.82%	6.03	6.12	155108	9410	0.49%
2026-04-02	6.19	6.11	-0.10	-1.61%	6.07	6.19	232299	14206	0.74%
2026-04-01	6.40	6.21	-0.15	-2.36%	6.18	6.40	404182	25202	1.29%
2026-03-31	6.08	6.36	0.16	2.58%	6.08	6.43	582886	36919	1.85%
2026-03-30	6.02	6.20	0.16	2.65%	5.95	6.33	361483	22131	1.15%
2026-03-27	6.05	6.04	-0.05	-0.82%	6.01	6.09	216663	13111	0.69%
2026-03-26	6.14	6.09	-0.04	-0.65%	6.08	6.15	141616	8643	0.45%
2026-03-25	6.05	6.13	0.08	1.32%	6.03	6.16	254565	15582	0.81%
2026-03-24	5.98	6.05	0.15	2.54%	5.89	6.06	220096	13137	0.70%
2026-03-23	6.24	5.90	-0.36	-5.75%	5.87	6.25	484574	29162	1.54%
2026-03-20	6.39	6.26	-0.10	-1.57%	6.26	6.44	271892	17248	0.86%
2026-03-19	6.44	6.36	-0.12	-1.85%	6.35	6.48	287940	18407	0.92%
2026-03-18	6.56	6.48	-0.06	-0.92%	6.42	6.58	242918	15738	0.77%
2026-03-17	6.57	6.54	-0.02	-0.30%	6.54	6.62	188605	12407	0.60%
2026-03-16	6.67	6.56	-0.13	-1.94%	6.56	6.71	293459	19357	0.93%
2026-03-13	6.66	6.69	0.02	0.30%	6.65	6.76	414177	27831	1.32%
2026-03-12	6.56	6.67	0.12	1.83%	6.55	6.69	411574	27351	1.31%
2026-03-11	6.49	6.55	0.06	0.92%	6.42	6.57	295883	19277	0.94%
2026-03-10	6.48	6.49	0.02	0.31%	6.45	6.54	210518	13665	0.67%
2026-03-09	6.45	6.47	-0.01	-0.15%	6.40	6.50	248074	15986	0.79%
2026-03-06	6.39	6.48	0.10	1.57%	6.37	6.49	256252	16520	0.82%
2026-03-05	6.43	6.38	-0.01	-0.16%	6.37	6.46	240763	15438	0.77%
2026-03-04	6.49	6.39	-0.13	-1.99%	6.39	6.53	299162	19293	0.95%
2026-03-03	6.60	6.52	-0.08	-1.21%	6.48	6.62	357099	23313	1.14%
2026-03-02	6.59	6.60	-0.03	-0.45%	6.54	6.65	312002	20596	0.99%
2026-02-27	6.64	6.63	0.00	0.00%	6.60	6.66	154218	10220	0.49%
2026-02-26	6.67	6.63	-0.04	-0.60%	6.61	6.70	182542	12115	0.58%
2026-02-25	6.60	6.67	0.05	0.76%	6.60	6.74	327551	21935	1.04%
2026-02-24	6.53	6.62	0.14	2.16%	6.50	6.64	249872	16472	0.79%
2026-02-13	6.58	6.48	-0.09	-1.37%	6.47	6.59	240117	15658	0.76%
2026-02-12	6.63	6.57	-0.07	-1.05%	6.57	6.64	171626	11306	0.55%
2026-02-11	6.61	6.64	0.04	0.61%	6.58	6.65	159916	10591	0.51%
2026-02-10	6.66	6.60	-0.04	-0.60%	6.59	6.66	202197	13358	0.64%
2026-02-09	6.65	6.64	0.02	0.30%	6.61	6.68	222870	14807	0.71%
2026-02-06	6.67	6.62	-0.05	-0.75%	6.62	6.71	243659	16222	0.77%
2026-02-05	6.72	6.67	-0.05	-0.74%	6.66	6.73	247534	16568	0.79%
2026-02-04	6.61	6.72	0.11	1.66%	6.57	6.73	356409	23838	1.13%
2026-02-03	6.59	6.61	0.05	0.76%	6.56	6.64	241140	15922	0.77%
2026-02-02	6.78	6.56	-0.23	-3.39%	6.55	6.78	477198	31736	1.52%
2026-01-30	6.70	6.79	0.09	1.34%	6.66	6.80	607486	40958	1.93%
2026-01-29	6.67	6.70	0.03	0.45%	6.63	6.72	316283	21095	1.01%
2026-01-28	6.56	6.67	0.10	1.52%	6.55	6.75	417255	27863	1.33%
2026-01-27	6.70	6.57	-0.14	-2.09%	6.55	6.74	345394	22831	1.10%
2026-01-26	6.70	6.71	0.01	0.15%	6.65	6.73	338349	22624	1.08%