隧道股份

600820
🏛️ 中国 →
6.40
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.33 5.38 5.31 5.38 18.5M
2021-12-30 5.30 5.33 5.29 5.32 15.4M
2021-12-29 5.30 5.35 5.27 5.30 18.7M
2021-12-28 5.42 5.44 5.30 5.31 20.7M
2021-12-27 5.38 5.38 5.32 5.37 18.2M
2021-12-24 5.35 5.38 5.29 5.38 21.5M
2021-12-23 5.34 5.38 5.33 5.34 19.9M
2021-12-22 5.43 5.43 5.34 5.34 26.4M
2021-12-21 5.36 5.44 5.31 5.44 34.1M
2021-12-20 5.30 5.38 5.25 5.36 31.9M
2021-12-17 5.25 5.38 5.25 5.31 46.6M
2021-12-16 5.18 5.25 5.17 5.23 21.7M
2021-12-15 5.13 5.20 5.13 5.18 16.1M
2021-12-14 5.18 5.18 5.12 5.14 19.6M
2021-12-13 5.22 5.32 5.16 5.18 41.0M
2021-12-10 5.20 5.23 5.17 5.18 18.3M
2021-12-09 5.21 5.22 5.17 5.22 23.9M
2021-12-08 5.24 5.25 5.19 5.21 17.2M
2021-12-07 5.25 5.27 5.17 5.20 23.6M
2021-12-06 5.26 5.35 5.21 5.22 34.5M
2021-12-03 5.25 5.29 5.20 5.23 24.5M
2021-12-02 5.10 5.32 5.08 5.25 48.0M
2021-12-01 5.04 5.11 5.03 5.09 15.6M
2021-11-30 5.03 5.09 5.03 5.04 14.0M
2021-11-29 5.08 5.08 5.03 5.04 12.0M
2021-11-26 5.10 5.11 5.08 5.10 8.2M
2021-11-25 5.10 5.13 5.09 5.10 9.6M
2021-11-24 5.13 5.14 5.09 5.11 11.8M
2021-11-23 5.07 5.15 5.06 5.14 14.4M
2021-11-22 5.11 5.14 5.08 5.08 16.0M
2021-11-19 5.07 5.12 5.05 5.11 14.8M
2021-11-18 5.09 5.10 5.06 5.07 10.9M
2021-11-17 5.06 5.10 5.06 5.08 9.4M
2021-11-16 5.11 5.12 5.07 5.08 12.6M
2021-11-15 5.08 5.12 5.07 5.11 13.8M
2021-11-12 5.07 5.09 5.04 5.07 11.8M
2021-11-11 5.01 5.09 5.00 5.07 16.3M
2021-11-10 5.04 5.04 4.96 5.01 15.0M
2021-11-09 5.04 5.07 5.01 5.03 10.4M
2021-11-08 5.05 5.06 5.00 5.03 11.4M
2021-11-05 5.09 5.11 5.02 5.04 12.9M
2021-11-04 5.07 5.12 5.05 5.10 16.0M
2021-11-03 5.05 5.11 5.02 5.06 13.4M
2021-11-02 5.12 5.19 5.03 5.05 19.6M
2021-11-01 5.12 5.15 5.08 5.09 20.6M
2021-10-29 5.11 5.21 5.08 5.12 24.1M
2021-10-28 5.27 5.34 5.10 5.10 30.7M
2021-10-27 5.34 5.40 5.28 5.30 15.9M
2021-10-26 5.35 5.42 5.33 5.34 14.4M
2021-10-25 5.27 5.40 5.26 5.33 15.2M
2021-10-22 5.38 5.42 5.28 5.28 18.6M
2021-10-21 5.46 5.48 5.36 5.38 14.8M
2021-10-20 5.37 5.49 5.35 5.46 21.5M
2021-10-19 5.36 5.39 5.33 5.35 16.0M
2021-10-18 5.40 5.43 5.35 5.36 18.5M
2021-10-15 5.47 5.51 5.36 5.38 15.9M
2021-10-14 5.40 5.53 5.39 5.44 10.6M
2021-10-13 5.47 5.52 5.39 5.42 14.2M
2021-10-12 5.60 5.62 5.46 5.49 22.3M
2021-10-11 5.64 5.68 5.54 5.64 19.8M
2021-10-08 5.71 5.77 5.59 5.61 21.8M
2021-09-30 5.76 5.79 5.56 5.65 26.6M
2021-09-29 5.80 5.89 5.71 5.74 20.8M
2021-09-28 5.69 5.87 5.67 5.85 22.9M
2021-09-27 5.93 5.99 5.67 5.68 39.4M
2021-09-24 6.06 6.09 5.85 5.91 33.7M
2021-09-23 6.03 6.08 5.95 6.04 34.9M
2021-09-22 5.80 6.05 5.77 5.98 30.5M
2021-09-17 5.89 6.06 5.73 5.86 34.5M
2021-09-16 5.95 6.23 5.85 5.88 57.1M
2021-09-15 5.90 5.96 5.84 5.91 25.9M
2021-09-14 6.01 6.04 5.87 5.90 41.3M
2021-09-13 5.94 6.03 5.90 5.99 29.9M
2021-09-10 5.97 6.06 5.91 5.94 39.2M
2021-09-09 5.87 6.01 5.85 5.93 39.9M
2021-09-08 5.87 5.90 5.81 5.87 27.5M
2021-09-07 5.79 5.86 5.72 5.85 32.6M
2021-09-06 5.68 5.78 5.60 5.75 39.7M
2021-09-03 5.72 5.74 5.61 5.67 36.1M
2021-09-02 5.60 5.72 5.54 5.69 47.5M
2021-09-01 5.43 5.66 5.42 5.59 63.3M
2021-08-31 5.24 5.40 5.21 5.37 37.8M
2021-08-30 5.30 5.32 5.22 5.24 25.1M
2021-08-27 5.25 5.29 5.18 5.26 43.9M
2021-08-26 5.12 5.26 5.11 5.16 32.0M
2021-08-25 5.02 5.05 5.00 5.05 13.3M
2021-08-24 5.00 5.02 4.97 4.99 8.7M
2021-08-23 4.99 5.02 4.98 4.99 9.1M
2021-08-20 4.98 5.00 4.95 4.99 9.3M
2021-08-19 5.01 5.02 4.95 4.99 10.4M
2021-08-18 4.94 5.01 4.94 5.00 10.8M
2021-08-17 4.96 5.01 4.93 4.95 10.6M
2021-08-16 4.93 4.99 4.93 4.96 7.9M
2021-08-13 4.97 4.97 4.93 4.95 6.5M
2021-08-12 5.00 5.00 4.95 4.96 7.5M
2021-08-11 4.99 5.04 4.98 4.99 8.5M
2021-08-10 5.00 5.01 4.96 5.01 8.2M
2021-08-09 4.94 5.02 4.94 5.00 8.0M
2021-08-06 4.90 4.97 4.89 4.95 8.3M
2021-08-05 4.93 4.95 4.90 4.90 6.2M
2021-08-04 4.95 4.98 4.91 4.93 7.3M
2021-08-03 4.90 4.96 4.88 4.96 10.9M
2021-08-02 4.87 4.94 4.83 4.90 9.4M
2021-07-30 4.80 4.91 4.79 4.88 11.9M
2021-07-29 4.86 4.88 4.83 4.86 9.5M
2021-07-28 4.94 4.96 4.83 4.85 19.3M
2021-07-27 5.00 5.01 4.93 4.95 12.5M
2021-07-26 5.04 5.05 4.97 4.99 16.3M
2021-07-23 5.03 5.08 5.03 5.04 8.0M
2021-07-22 5.03 5.07 5.02 5.06 6.9M
2021-07-21 5.06 5.09 5.01 5.03 8.4M
2021-07-20 5.05 5.07 5.01 5.06 8.5M
2021-07-19 5.11 5.12 5.04 5.06 11.9M
2021-07-16 5.14 5.16 5.10 5.12 10.0M
2021-07-15 5.12 5.14 5.10 5.12 6.7M
2021-07-14 5.16 5.16 5.11 5.13 7.0M
2021-07-13 5.12 5.18 5.09 5.14 15.6M
2021-07-12 5.14 5.14 5.09 5.11 9.3M
2021-07-09 5.11 5.14 5.09 5.11 7.4M
2021-07-08 5.16 5.16 5.10 5.11 14.7M
2021-07-07 5.37 5.38 5.33 5.36 14.4M
2021-07-06 5.31 5.39 5.28 5.38 18.7M
2021-07-05 5.36 5.36 5.27 5.29 10.9M
2021-07-02 5.31 5.36 5.30 5.31 12.0M
2021-07-01 5.32 5.34 5.28 5.31 8.6M
2021-06-30 5.29 5.32 5.28 5.29 7.1M
2021-06-29 5.32 5.33 5.29 5.31 7.0M
2021-06-28 5.35 5.36 5.29 5.32 9.7M
2021-06-25 5.37 5.39 5.34 5.36 12.2M
2021-06-24 5.31 5.38 5.30 5.37 16.9M
2021-06-23 5.27 5.32 5.26 5.31 13.7M
2021-06-22 5.27 5.41 5.26 5.30 16.3M
2021-06-21 5.25 5.28 5.22 5.23 9.1M
2021-06-18 5.24 5.26 5.22 5.23 8.1M
2021-06-17 5.28 5.29 5.21 5.23 9.8M
2021-06-16 5.24 5.32 5.23 5.28 9.8M
2021-06-15 5.29 5.30 5.22 5.25 9.0M
2021-06-11 5.27 5.32 5.27 5.28 11.6M
2021-06-10 5.27 5.30 5.26 5.28 10.0M
2021-06-09 5.27 5.29 5.25 5.28 8.3M
2021-06-08 5.27 5.31 5.27 5.29 10.4M
2021-06-07 5.25 5.31 5.24 5.29 13.1M
2021-06-04 5.31 5.35 5.25 5.26 23.4M
2021-06-03 5.21 5.45 5.21 5.35 42.9M
2021-06-02 5.21 5.23 5.20 5.22 15.3M
2021-06-01 5.23 5.23 5.20 5.22 10.1M
2021-05-31 5.22 5.23 5.21 5.21 6.1M
2021-05-28 5.25 5.26 5.20 5.23 9.0M
2021-05-27 5.26 5.26 5.23 5.24 7.4M
2021-05-26 5.25 5.26 5.23 5.26 9.2M
2021-05-25 5.22 5.26 5.19 5.25 11.0M
2021-05-24 5.20 5.24 5.19 5.21 6.1M
2021-05-21 5.20 5.21 5.18 5.20 8.0M
2021-05-20 5.22 5.22 5.19 5.20 6.5M
2021-05-19 5.23 5.24 5.20 5.21 7.6M
2021-05-18 5.24 5.25 5.21 5.23 5.9M
2021-05-17 5.24 5.26 5.21 5.24 10.8M
2021-05-14 5.21 5.24 5.20 5.24 10.4M
2021-05-13 5.20 5.23 5.19 5.20 10.3M
2021-05-12 5.20 5.23 5.19 5.22 12.0M
2021-05-11 5.16 5.23 5.14 5.22 12.6M
2021-05-10 5.18 5.19 5.15 5.16 12.9M
2021-05-07 5.19 5.21 5.15 5.18 20.7M
2021-05-06 5.26 5.29 5.19 5.19 18.4M
2021-04-30 5.46 5.46 5.24 5.27 32.9M
2021-04-29 5.44 5.49 5.42 5.47 14.6M
2021-04-28 5.36 5.45 5.31 5.44 19.4M
2021-04-27 5.39 5.43 5.34 5.34 12.0M
2021-04-26 5.42 5.45 5.38 5.40 12.0M
2021-04-23 5.44 5.45 5.40 5.43 13.9M
2021-04-22 5.35 5.43 5.35 5.42 25.4M
2021-04-21 5.34 5.34 5.29 5.32 7.8M
2021-04-20 5.35 5.37 5.34 5.34 7.9M
2021-04-19 5.39 5.40 5.34 5.35 14.7M
2021-04-16 5.33 5.37 5.31 5.37 11.3M
2021-04-15 5.33 5.34 5.28 5.33 8.9M
2021-04-14 5.36 5.37 5.31 5.32 10.5M
2021-04-13 5.37 5.39 5.33 5.35 8.9M
2021-04-12 5.35 5.38 5.33 5.37 9.6M
2021-04-09 5.37 5.39 5.32 5.36 11.2M
2021-04-08 5.40 5.41 5.36 5.36 12.1M
2021-04-07 5.40 5.43 5.38 5.42 10.7M
2021-04-06 5.42 5.45 5.40 5.41 9.5M
2021-04-02 5.47 5.50 5.43 5.45 8.4M
2021-04-01 5.45 5.50 5.43 5.49 13.6M
2021-03-31 5.36 5.47 5.35 5.46 20.1M
2021-03-30 5.41 5.41 5.35 5.36 10.3M
2021-03-29 5.43 5.44 5.39 5.41 9.4M
2021-03-26 5.38 5.42 5.38 5.41 10.4M
2021-03-25 5.43 5.46 5.36 5.38 11.0M
2021-03-24 5.38 5.47 5.38 5.44 14.2M
2021-03-23 5.45 5.46 5.38 5.41 16.3M
2021-03-22 5.32 5.44 5.31 5.42 19.6M
2021-03-19 5.34 5.37 5.28 5.34 15.3M
2021-03-18 5.35 5.38 5.33 5.35 10.0M
2021-03-17 5.40 5.40 5.33 5.35 15.2M
2021-03-16 5.37 5.40 5.35 5.38 11.9M
2021-03-15 5.32 5.39 5.30 5.37 18.9M
2021-03-12 5.28 5.34 5.24 5.32 20.8M
2021-03-11 5.28 5.31 5.26 5.28 14.8M
2021-03-10 5.36 5.37 5.23 5.24 21.3M
2021-03-09 5.32 5.38 5.24 5.36 28.9M
2021-03-08 5.32 5.36 5.28 5.29 17.5M
2021-03-05 5.27 5.33 5.27 5.32 15.6M
2021-03-04 5.29 5.32 5.27 5.30 19.0M
2021-03-03 5.25 5.32 5.23 5.28 24.8M
2021-03-02 5.31 5.32 5.25 5.26 13.5M
2021-03-01 5.35 5.36 5.27 5.30 17.5M
2021-02-26 5.26 5.38 5.22 5.32 22.3M
2021-02-25 5.46 5.52 5.29 5.30 51.5M
2021-02-24 5.26 5.31 5.24 5.30 16.2M
2021-02-23 5.25 5.30 5.23 5.25 10.8M
2021-02-22 5.23 5.33 5.23 5.25 22.2M
2021-02-19 5.10 5.24 5.09 5.23 20.6M
2021-02-18 5.14 5.15 5.09 5.11 27.5M
2021-02-10 5.11 5.13 5.07 5.10 7.5M
2021-02-09 5.07 5.11 5.04 5.10 9.3M
2021-02-08 5.01 5.19 5.01 5.05 22.8M
2021-02-05 4.99 5.06 4.99 5.05 7.3M
2021-02-04 5.08 5.09 5.00 5.03 11.5M
2021-02-03 5.15 5.17 5.07 5.10 10.6M
2021-02-02 5.22 5.23 5.15 5.15 10.5M
2021-02-01 5.16 5.21 5.15 5.20 8.2M
2021-01-29 5.24 5.27 5.17 5.18 8.8M
2021-01-28 5.28 5.30 5.21 5.26 9.2M
2021-01-27 5.25 5.36 5.25 5.29 6.4M
2021-01-26 5.28 5.32 5.25 5.27 7.4M
2021-01-25 5.38 5.41 5.27 5.29 17.2M
2021-01-22 5.47 5.47 5.38 5.40 13.0M
2021-01-21 5.50 5.51 5.47 5.48 9.8M
2021-01-20 5.53 5.53 5.48 5.49 8.7M
2021-01-19 5.52 5.55 5.50 5.53 10.3M
2021-01-18 5.52 5.55 5.49 5.51 10.8M
2021-01-15 5.55 5.56 5.49 5.52 12.4M
2021-01-14 5.50 5.62 5.48 5.53 20.2M
2021-01-13 5.41 5.56 5.39 5.51 25.1M
2021-01-12 5.39 5.49 5.39 5.40 16.8M
2021-01-11 5.45 5.47 5.38 5.40 12.1M
2021-01-08 5.41 5.47 5.39 5.45 9.9M
2021-01-07 5.49 5.51 5.38 5.41 12.4M
2021-01-06 5.46 5.53 5.44 5.49 14.7M
2021-01-05 5.40 5.53 5.36 5.49 18.5M
2021-01-04 5.42 5.43 5.38 5.40 14.6M