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
2026-03-20	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%
2026-01-23	6.73	6.70	-0.02	-0.30%	6.69	6.74	254109	17040	0.81%
2026-01-22	6.67	6.72	0.05	0.75%	6.67	6.72	269083	18027	0.86%
2026-01-21	6.67	6.67	-0.01	-0.15%	6.63	6.70	253294	16862	0.81%
2026-01-20	6.59	6.68	0.10	1.52%	6.57	6.69	476918	31742	1.52%
2026-01-19	6.59	6.58	-0.01	-0.15%	6.53	6.61	278085	18273	0.88%
2026-01-16	6.57	6.59	0.03	0.46%	6.56	6.70	375910	24891	1.20%
2026-01-15	6.61	6.56	-0.07	-1.06%	6.55	6.64	297104	19570	0.94%
2026-01-14	6.68	6.63	-0.05	-0.75%	6.60	6.72	505904	33637	1.61%
2026-01-13	6.55	6.68	0.15	2.30%	6.50	6.83	794668	52862	2.53%
2026-01-12	6.53	6.53	0.00	0.00%	6.49	6.54	317580	20686	1.01%
2026-01-09	6.51	6.53	0.02	0.31%	6.48	6.53	251589	16375	0.80%
2026-01-08	6.53	6.51	-0.03	-0.46%	6.51	6.58	210588	13756	0.67%
2026-01-07	6.51	6.54	0.04	0.62%	6.49	6.60	289907	18949	0.92%
2026-01-06	6.47	6.50	0.03	0.46%	6.46	6.51	257515	16708	0.82%
2026-01-05	6.50	6.47	-0.02	-0.31%	6.44	6.51	286342	18533	0.91%
2025-12-31	6.56	6.49	-0.05	-0.76%	6.47	6.59	330978	21598	1.05%
2025-12-30	6.59	6.54	-0.05	-0.76%	6.53	6.60	218687	14365	0.70%
2025-12-29	6.62	6.59	-0.04	-0.60%	6.58	6.64	229979	15205	0.73%
2025-12-26	6.57	6.63	0.06	0.91%	6.54	6.64	321531	21240	1.02%
2025-12-25	6.55	6.57	0.02	0.31%	6.53	6.60	232212	15273	0.74%
2025-12-24	6.48	6.55	0.08	1.24%	6.45	6.56	323577	21112	1.03%
2025-12-23	6.46	6.47	-0.01	-0.15%	6.45	6.52	194569	12614	0.62%
2025-12-22	6.46	6.48	0.00	0.00%	6.42	6.50	250041	16142	0.80%
2025-12-19	6.39	6.48	0.09	1.41%	6.38	6.48	259557	16759	0.83%
2025-12-18	6.38	6.39	-0.01	-0.16%	6.36	6.43	187902	12030	0.60%
2025-12-17	6.26	6.40	0.12	1.91%	6.24	6.41	309755	19585	0.99%
2025-12-16	6.27	6.28	0.01	0.16%	6.25	6.30	202636	12712	0.64%
2025-12-15	6.33	6.27	-0.07	-1.10%	6.27	6.41	343666	21741	1.09%
2025-12-12	6.39	6.34	0.03	0.48%	6.32	6.48	618621	39503	1.97%