隧道股份（600820）历史行情
以下为隧道股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.310 | 5.310 | 5.360 | 5.290 | 0.020 | 0.378% | 1,813.23万 | 0.97亿 | 0.577% |
| 2026-10-08 | 5.290 | 5.290 | 5.330 | 5.280 | -0.010 | -0.189% | 10.27万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.220 | 5.300 | 5.310 | 5.190 | 0.100 | 1.923% | 1,427.00万 | 0.75亿 | 0.454% |
| 2026-10-06 | 5.220 | 5.300 | 5.310 | 5.190 | 0.100 | 1.923% | 1,427.00万 | 0.75亿 | 0.454% |
| 2026-10-05 | 5.220 | 5.300 | 5.310 | 5.190 | 0.100 | 1.923% | 1,427.00万 | 0.75亿 | 0.454% |
| 2026-10-02 | 5.220 | 5.300 | 5.310 | 5.190 | 0.100 | 1.923% | 1,427.00万 | 0.75亿 | 0.454% |
| 2026-10-01 | 5.220 | 5.300 | 5.310 | 5.190 | 0.100 | 1.923% | 1,427.00万 | 0.75亿 | 0.454% |
| 2026-09-30 | 5.220 | 5.300 | 5.310 | 5.190 | 0.100 | 1.923% | 14.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.220 | 5.200 | 5.240 | 5.180 | 0.000 | 0.000% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.220 | 5.200 | 5.250 | 5.170 | -0.030 | -0.574% | 11.06万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.260 | 5.230 | 5.300 | 5.230 | -0.040 | -0.759% | 1,018.03万 | 0.53亿 | 0.324% |
| 2026-09-24 | 5.260 | 5.230 | 5.300 | 5.230 | -0.040 | -0.759% | 10.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.280 | 5.270 | 5.340 | 5.250 | 0.000 | 0.000% | 12.31万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.270 | 5.270 | 5.320 | 5.250 | 0.000 | 0.000% | 11.77万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.250 | 5.270 | 5.280 | 5.220 | 0.010 | 0.190% | 14.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.300 | 5.260 | 5.350 | 5.250 | -0.040 | -0.755% | 20.90万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.350 | 5.300 | 5.360 | 5.260 | -0.050 | -0.935% | 13.54万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.400 | 5.350 | 5.420 | 5.320 | -0.060 | -1.109% | 18.50万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.440 | 5.410 | 5.480 | 5.380 | -0.040 | -0.734% | 12.58万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.360 | 5.450 | 5.470 | 5.320 | 0.080 | 1.490% | 25.38万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.470 | 5.370 | 5.470 | 5.300 | -0.070 | -1.287% | 45.97万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.500 | 5.440 | 5.550 | 5.430 | -0.080 | -1.449% | 40.44万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.470 | 5.520 | 5.550 | 5.470 | 0.050 | 0.914% | 29.31万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.410 | 5.470 | 5.500 | 5.390 | 0.080 | 1.484% | 21.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.390 | 5.390 | 5.450 | 5.380 | -0.010 | -0.185% | 21.76万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.380 | 5.400 | 5.440 | 5.370 | 0.030 | 0.559% | 17.03万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.380 | 5.370 | 5.450 | 5.370 | -0.020 | -0.371% | 19.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.450 | 5.390 | 5.470 | 5.340 | -0.070 | -1.282% | 21.49万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.450 | 5.460 | 5.520 | 5.400 | 0.000 | 0.000% | 22.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.470 | 5.460 | 5.500 | 5.420 | -0.010 | -0.183% | 20.19万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.380 | 5.470 | 5.490 | 5.370 | 0.080 | 1.484% | 21.10万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.430 | 5.390 | 5.430 | 5.330 | -0.050 | -0.919% | 21.81万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.410 | 5.440 | 5.470 | 5.390 | 0.020 | 0.369% | 15.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.340 | 5.420 | 5.430 | 5.340 | 0.090 | 1.689% | 20.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.250 | 5.330 | 5.350 | 5.230 | 0.080 | 1.524% | 19.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.350 | 5.250 | 5.360 | 5.230 | -0.110 | -2.052% | 19.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.340 | 5.360 | 5.390 | 5.300 | 0.020 | 0.375% | 19.37万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.320 | 5.340 | 5.380 | 5.300 | 0.020 | 0.376% | 17.14万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.380 | 5.320 | 5.400 | 5.320 | -0.060 | -1.115% | 17.67万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.370 | 5.380 | 5.400 | 5.340 | 0.000 | 0.000% | 10.98万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.380 | 5.380 | 5.410 | 5.360 | 0.010 | 0.186% | 11.22万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.400 | 5.370 | 5.420 | 5.360 | -0.040 | -0.739% | 11.17万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.380 | 5.410 | 5.430 | 5.340 | 0.020 | 0.371% | 13.03万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.380 | 5.390 | 5.410 | 5.350 | 0.010 | 0.186% | 13.85万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.370 | 5.380 | 5.420 | 5.340 | 0.020 | 0.373% | 18.01万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.370 | 5.360 | 5.390 | 5.320 | -0.020 | -0.372% | 13.32万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.440 | 5.380 | 5.440 | 5.320 | -0.040 | -0.738% | 20.36万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.550 | 5.420 | 5.570 | 5.420 | -0.120 | -2.166% | 27.20万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.690 | 5.540 | 5.710 | 5.540 | -0.150 | -2.636% | 24.43万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.580 | 5.690 | 5.710 | 5.570 | 0.090 | 1.607% | 25.03万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.550 | 5.600 | 5.600 | 5.480 | 0.080 | 1.449% | 25.93万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.460 | 5.520 | 5.540 | 5.430 | 0.070 | 1.284% | 26.10万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.370 | 5.450 | 5.530 | 5.370 | 0.100 | 1.869% | 25.54万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.350 | 5.350 | 5.380 | 5.260 | -0.010 | -0.187% | 24.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.290 | 5.360 | 5.380 | 5.290 | 0.060 | 1.132% | 15.72万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.400 | 5.300 | 5.440 | 5.290 | -0.090 | -1.670% | 18.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.360 | 5.390 | 5.420 | 5.330 | 0.010 | 0.186% | 11.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.390 | 5.380 | 5.420 | 5.290 | -0.020 | -0.370% | 21.89万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.400 | 5.400 | 5.570 | 5.390 | 0.000 | 0.000% | 31.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.380 | 5.400 | 5.460 | 5.350 | 0.030 | 0.559% | 22.24万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.390 | 5.370 | 5.500 | 5.360 | 0.000 | 0.000% | 25.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.460 | 5.370 | 5.480 | 5.330 | -0.070 | -1.287% | 21.69万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.330 | 5.440 | 5.480 | 5.300 | 0.110 | 2.064% | 20.68万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.280 | 5.330 | 5.370 | 5.260 | 0.040 | 0.756% | 19.01万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.200 | 5.290 | 5.290 | 5.180 | 0.070 | 1.341% | 19.03万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.190 | 5.220 | 5.250 | 5.140 | 0.020 | 0.385% | 15.79万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.210 | 5.200 | 5.230 | 5.150 | -0.020 | -0.383% | 14.41万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.120 | 5.220 | 5.230 | 5.070 | 0.100 | 1.953% | 15.14万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.220 | 5.120 | 5.240 | 5.080 | -0.090 | -1.727% | 13.70万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.180 | 5.210 | 5.220 | 5.130 | 0.040 | 0.774% | 17.21万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.110 | 5.170 | 5.180 | 5.110 | 0.040 | 0.780% | 12.67万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.080 | 5.130 | 5.160 | 5.070 | 0.040 | 0.786% | 14.60万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.040 | 5.090 | 5.120 | 5.010 | 0.050 | 0.992% | 13.62万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.080 | 5.040 | 5.110 | 4.990 | -0.070 | -1.370% | 18.31万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.120 | 5.110 | 5.180 | 5.000 | 0.010 | 0.196% | 20.98万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.080 | 5.100 | 5.220 | 5.040 | 0.020 | 0.394% | 25.41万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.170 | 5.080 | 5.190 | 5.080 | -0.100 | -1.931% | 14.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.240 | 5.180 | 5.280 | 5.130 | -0.080 | -1.521% | 16.32万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.240 | 5.260 | 5.380 | 5.220 | 0.010 | 0.190% | 25.58万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.260 | 5.250 | 5.280 | 5.130 | -0.020 | -0.380% | 20.37万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.290 | 5.270 | 5.300 | 5.210 | -0.010 | -0.189% | 15.21万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.260 | 5.280 | 5.330 | 5.200 | 0.020 | 0.380% | 17.54万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.350 | 5.260 | 5.360 | 5.230 | -0.080 | -1.498% | 17.17万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.340 | 5.340 | 5.430 | 5.290 | 0.000 | 0.000% | 21.03万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.230 | 5.340 | 5.340 | 5.200 | 0.140 | 2.692% | 21.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.290 | 5.200 | 5.310 | 5.190 | -0.090 | -1.701% | 13.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.290 | 5.290 | 5.300 | 5.240 | -0.010 | -0.189% | 11.98万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.260 | 5.300 | 5.350 | 5.240 | 0.030 | 0.569% | 14.70万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.340 | 5.270 | 5.380 | 5.230 | -0.070 | -1.311% | 19.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.420 | 5.340 | 5.460 | 5.330 | -0.070 | -1.294% | 20.55万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.500 | 5.410 | 5.560 | 5.390 | -0.120 | -2.170% | 19.23万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.630 | 5.530 | 5.640 | 5.480 | -0.100 | -1.776% | 19.08万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.600 | 5.630 | 5.650 | 5.560 | 0.020 | 0.357% | 18.65万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.610 | 5.610 | 5.620 | 5.540 | 0.030 | 0.538% | 18.68万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.490 | 5.580 | 5.630 | 5.480 | 0.140 | 2.574% | 27.91万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.440 | 5.440 | 5.480 | 5.380 | -0.010 | -0.183% | 14.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.500 | 5.450 | 5.520 | 5.410 | -0.060 | -1.089% | 14.50万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.630 | 5.510 | 5.630 | 5.460 | -0.120 | -2.131% | 22.32万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.410 | 5.630 | 5.770 | 5.410 | 0.230 | 4.259% | 37.21万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.430 | 5.400 | 5.470 | 5.400 | -0.020 | -0.369% | 17.21万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.500 | 5.420 | 5.560 | 5.410 | -0.080 | -1.455% | 14.84万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.570 | 5.500 | 5.570 | 5.410 | -0.060 | -1.079% | 21.79万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.560 | 5.560 | 5.580 | 5.530 | 0.010 | 0.180% | 12.90万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.580 | 5.550 | 5.610 | 5.540 | -0.030 | -0.538% | 13.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.700 | 5.580 | 5.730 | 5.570 | -0.110 | -1.933% | 21.76万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.800 | 5.690 | 5.800 | 5.690 | -0.100 | -1.727% | 23.10万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.770 | 5.790 | 5.840 | 5.760 | 0.020 | 0.347% | 22.68万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.760 | 5.770 | 5.810 | 5.750 | 0.010 | 0.174% | 19.11万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.760 | 5.760 | 5.780 | 5.720 | 0.000 | 0.000% | 23.68万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.790 | 5.760 | 5.810 | 5.760 | -0.020 | -0.346% | 20.26万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.770 | 5.780 | 5.810 | 5.750 | 0.020 | 0.347% | 22.11万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.800 | 5.760 | 5.820 | 5.750 | -0.010 | -0.173% | 23.49万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.850 | 5.770 | 5.860 | 5.760 | -0.090 | -1.536% | 21.86万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.810 | 5.860 | 5.880 | 5.790 | 0.080 | 1.384% | 19.81万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.760 | 5.780 | 5.800 | 5.750 | 0.020 | 0.347% | 13.11万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.820 | 5.760 | 5.840 | 5.760 | -0.060 | -1.031% | 17.85万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.880 | 5.820 | 5.880 | 5.780 | -0.060 | -1.020% | 17.90万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.940 | 5.880 | 6.040 | 5.850 | -0.100 | -1.672% | 28.87万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.990 | 5.980 | 6.010 | 5.960 | -0.020 | -0.333% | 11.53万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.970 | 6.000 | 6.020 | 5.960 | 0.020 | 0.334% | 12.45万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.000 | 5.980 | 6.020 | 5.960 | -0.010 | -0.167% | 13.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.970 | 5.990 | 6.000 | 5.950 | 0.030 | 0.503% | 10.73万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.970 | 5.960 | 5.990 | 5.940 | -0.010 | -0.168% | 10.71万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.930 | 5.970 | 5.980 | 5.930 | 0.040 | 0.675% | 12.83万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.900 | 5.930 | 5.970 | 5.880 | 0.050 | 0.850% | 13.00万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.890 | 5.880 | 5.910 | 5.870 | 0.000 | 0.000% | 10.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.940 | 5.920 | 5.980 | 5.910 | 0.000 | 0.000% | 12.64万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.000 | 5.910 | 6.010 | 5.910 | 0.000 | 0.000% | 14.60万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.930 | 6.030 | 6.030 | 5.920 | 0.000 | 0.000% | 24.40万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.900 | 5.880 | 5.930 | 5.840 | 0.000 | 0.000% | 14.60万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.920 | 5.890 | 5.950 | 5.860 | 0.000 | 0.000% | 15.51万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.020 | 5.940 | 6.020 | 5.900 | 0.000 | 0.000% | 23.23万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.230 | 6.040 | 6.230 | 6.010 | 0.000 | 0.000% | 40.42万 | 0.00亿 | 0.000% |