隧道股份( 600820.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 5.70 | 5.87 | 5.68 | 5.86 | 1.38% | 0.93% | -0.15% | 43,496,200 | 252,538,000 | 57% | 5.81 | -0.33% | 5.84 | -0.93% | 5.90 | -0.54% | 5.87 | 0.17% | 0.57% | |
| 2022-05-18 | 5.76 | 5.92 | 5.75 | 5.78 | -0.69% | -0.77% | -1.35% | 47,494,800 | 276,677,000 | 59% | 5.83 | -0.63% | 5.89 | -0.73% | 5.93 | -0.34% | 5.86 | 0.19% | 0.64% | |
| 2022-05-17 | 6.07 | 6.07 | 5.74 | 5.82 | -3.80% | -0.72% | -0.48% | 77,505,000 | 454,369,000 | 90% | 5.86 | -1.86% | 5.94 | -0.72% | 5.95 | -0.02% | 5.85 | 0.40% | 0.74% | |
| 2022-05-16 | 6.01 | 6.09 | 5.87 | 6.05 | 1.17% | 1.29% | 3.86% | 68,096,000 | 406,768,000 | 81% | 5.97 | -0.22% | 5.98 | 0.12% | 5.95 | 0.69% | 5.83 | 0.74% | 0.76% |  |
| 2022-05-13 | 5.99 | 6.09 | 5.93 | 5.98 | -0.33% | -0.10% | 3.42% | 57,550,200 | 344,499,000 | 68% | 5.99 | 0.18% | 5.97 | 0.54% | 5.91 | 1.03% | 5.78 | 0.80% | 0.70% | |
| 2022-05-12 | 5.87 | 6.10 | 5.86 | 6.00 | 1.35% | 0.42% | 4.60% | 89,651,000 | 535,703,000 | 105% | 5.98 | 0.29% | 5.94 | 1.11% | 5.85 | 0.76% | 5.74 | 0.88% | 0.56% | |
| 2022-05-11 | 5.98 | 6.07 | 5.89 | 5.92 | -2.15% | -0.64% | 4.12% | 95,244,100 | 567,454,000 | 119% | 5.96 | 0.98% | 5.87 | 1.84% | 5.81 | 0.75% | 5.69 | 0.83% | 0.37% | |
| 2022-05-10 | 5.61 | 6.19 | 5.59 | 6.05 | 5.77% | 2.54% | 7.29% | 128,265,800 | 756,724,000 | 176% | 5.90 | 3.40% | 5.77 | 1.32% | 5.76 | 1.21% | 5.64 | 1.22% | 0.24% | |
| 2022-05-09 | 5.59 | 5.78 | 5.58 | 5.72 | 2.69% | 0.25% | 2.67% | 67,001,800 | 382,318,000 | 103% | 5.71 | 2.19% | 5.69 | -0.37% | 5.69 | 0.71% | 5.57 | 0.38% | 0.08% | |
| 2022-05-06 | 5.61 | 5.68 | 5.51 | 5.57 | -2.96% | -0.25% | 0.36% | 69,332,100 | 387,149,000 | 111% | 5.58 | -3.07% | 5.71 | -0.09% | 5.65 | 0.62% | 5.55 | 0.13% | 0.05% | |
| 2022-05-05 | 5.86 | 5.86 | 5.69 | 5.74 | -2.05% | -0.36% | 3.55% | 96,479,500 | 555,844,000 | 173% | 5.76 | 0.12% | 5.72 | 1.53% | 5.62 | 1.41% | 5.54 | 0.86% | 0.06% | |
| 2022-04-29 | 5.67 | 5.87 | 5.55 | 5.86 | 3.53% | 1.84% | 6.62% | 108,340,000 | 623,386,000 | 224% | 5.75 | 2.40% | 5.63 | 2.46% | 5.54 | 1.86% | 5.50 | 1.16% | -0.01% | |
| 2022-04-28 | 5.50 | 5.75 | 5.47 | 5.66 | 1.62% | 0.73% | 4.18% | 79,720,600 | 447,958,000 | 192% | 5.62 | 2.41% | 5.50 | 2.00% | 5.44 | 1.55% | 5.43 | 0.63% | -0.08% | |
| 2022-04-27 | 5.48 | 5.62 | 5.33 | 5.57 | 3.72% | 1.51% | 3.17% | 81,420,200 | 446,719,000 | 220% | 5.49 | 2.08% | 5.39 | 1.66% | 5.36 | 0.89% | 5.40 | 0.13% | -0.12% | |
| 2022-04-26 | 5.15 | 5.54 | 5.15 | 5.37 | 5.29% | -0.09% | -0.41% | 71,236,900 | 382,870,000 | 217% | 5.38 | 2.85% | 5.30 | 1.47% | 5.31 | 0.09% | 5.39 | -0.61% | -0.07% | |
| 2022-04-25 | 5.19 | 5.33 | 5.10 | 5.10 | -2.67% | -2.41% | -5.99% | 40,887,100 | 213,663,000 | 130% | 5.23 | 0.67% | 5.23 | -1.30% | 5.31 | -0.93% | 5.43 | -1.06% | 0.06% | |
| 2022-04-22 | 5.15 | 5.26 | 5.09 | 5.24 | 1.55% | 0.94% | -4.43% | 18,559,200 | 96,343,000 | 55% | 5.19 | -1.03% | 5.29 | -1.43% | 5.36 | -1.16% | 5.48 | -0.47% | 0.27% | |
| 2022-04-21 | 5.35 | 5.36 | 5.15 | 5.16 | -3.37% | -1.62% | -6.34% | 30,725,700 | 161,145,000 | 83% | 5.25 | -3.23% | 5.37 | -1.29% | 5.42 | -1.06% | 5.51 | -0.36% | 0.44% | |
| 2022-04-20 | 5.52 | 5.55 | 5.33 | 5.34 | -3.61% | -1.48% | -3.42% | 27,068,500 | 146,722,000 | 75% | 5.42 | -1.02% | 5.44 | -0.78% | 5.48 | -0.53% | 5.53 | 0.05% | 0.54% | |
| 2022-04-19 | 5.42 | 5.56 | 5.39 | 5.54 | 1.84% | 1.17% | 0.25% | 24,105,900 | 132,014,000 | 66% | 5.48 | 0.85% | 5.48 | -0.20% | 5.51 | -0.45% | 5.53 | 0.24% | 0.59% | |
| 2022-04-18 | 5.42 | 5.49 | 5.37 | 5.44 | -0.73% | 0.18% | -1.32% | 24,071,100 | 130,697,000 | 66% | 5.43 | -1.84% | 5.50 | -0.67% | 5.53 | -0.65% | 5.51 | 0.20% | 0.59% | |
| 2022-04-15 | 5.53 | 5.62 | 5.42 | 5.48 | -1.08% | -0.94% | -0.40% | 30,993,200 | 171,450,000 | 85% | 5.53 | 0.38% | 5.53 | -0.36% | 5.57 | -0.02% | 5.50 | 0.44% | 0.61% | |
| 2022-04-14 | 5.50 | 5.58 | 5.46 | 5.54 | 1.09% | 0.53% | 1.13% | 26,249,600 | 144,666,000 | 73% | 5.51 | -0.70% | 5.55 | -0.59% | 5.57 | 0.11% | 5.48 | 0.29% | 0.61% | |
| 2022-04-13 | 5.57 | 5.62 | 5.48 | 5.48 | -2.49% | -1.26% | 0.33% | 32,370,600 | 179,668,000 | 94% | 5.55 | -0.45% | 5.59 | 0.07% | 5.56 | 0.40% | 5.46 | 0.53% | 0.58% | |
| 2022-04-12 | 5.58 | 5.67 | 5.47 | 5.62 | 0.54% | 0.81% | 3.44% | 47,747,400 | 266,202,000 | 146% | 5.58 | -0.71% | 5.58 | 0.40% | 5.54 | 0.71% | 5.43 | 0.76% | 0.47% | |
| 2022-04-11 | 5.61 | 5.67 | 5.55 | 5.59 | -0.53% | -0.45% | 3.67% | 52,690,600 | 295,859,000 | 180% | 5.62 | 1.14% | 5.56 | 1.26% | 5.50 | 1.25% | 5.39 | 1.05% | 0.32% | |
| 2022-04-08 | 5.45 | 5.63 | 5.44 | 5.62 | 3.69% | 1.22% | 5.32% | 54,286,400 | 301,398,000 | 211% | 5.55 | 1.33% | 5.49 | 1.65% | 5.43 | 1.57% | 5.34 | 1.16% | 0.13% | |
| 2022-04-07 | 5.45 | 5.55 | 5.42 | 5.42 | -0.91% | -1.08% | 2.75% | 32,385,600 | 177,425,000 | 144% | 5.48 | 1.46% | 5.40 | 1.12% | 5.35 | 1.06% | 5.28 | 0.69% | -0.03% | |
| 2022-04-06 | 5.29 | 5.48 | 5.28 | 5.47 | 2.82% | 1.30% | 4.41% | 32,626,300 | 176,172,000 | 154% | 5.40 | 1.87% | 5.34 | 1.27% | 5.29 | 1.19% | 5.24 | 0.56% | -0.15% | |
| 2022-04-01 | 5.32 | 5.34 | 5.25 | 5.32 | 0.00% | 0.36% | 2.11% | 24,876,000 | 131,869,000 | 123% | 5.30 | -0.17% | 5.27 | 0.69% | 5.23 | 0.65% | 5.21 | 0.25% | -0.27% | | |
|
