隧道股份(600820)股票信息
| 股票代码 | 600820 |
| 股票名称 | 隧道股份 |
| 最新价/元 | 6.64 |
| 涨跌额/元 | -0.25 |
| 涨跌幅/% | -3.63 |
| 买入/元 | 6.63 |
| 卖出/元 | 6.64 |
| 昨收/元 | 6.89 |
| 今开/元 | 6.89 |
| 最高/元 | 6.89 |
| 最低/元 | 6.58 |
| 成交量/手 | 700222.64 |
| 成交额/万 | 46951.32 |
| 股净值/元 | 7.14 |
| 市净率 | 0.72 |
| 总市值/万 | 2087679.81 |
| 流通值/万 | 2087679.81 |
| 换手率/% | 2.23 |
| 入市日期 | 1994-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
隧道股份(600820)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.89 | 6.64 | -0.25 | -3.63 | 700222.64 | 46951.32 | 2.23 |
| 2024-10-10 | 6.75 | 6.89 | 0.19 | 2.84 | 1171846.68 | 80213.71 | 3.73 |
| 2024-10-09 | 6.77 | 6.70 | -0.06 | -0.89 | 1479772.69 | 101423.76 | 4.71 |
| 2024-10-08 | 7.28 | 6.76 | 0.14 | 2.12 | 1197188.61 | 81751.68 | 3.81 |
| 2024-09-30 | 6.42 | 6.62 | 0.42 | 6.77 | 978710.09 | 63363.06 | 3.11 |
| 2024-09-27 | 6.28 | 6.20 | 0.08 | 1.31 | 500120.37 | 30759.53 | 1.59 |
| 2024-09-26 | 5.70 | 6.12 | 0.41 | 7.18 | 733288.85 | 43516.07 | 2.33 |
| 2024-09-25 | 5.67 | 5.71 | 0.17 | 3.07 | 747477.33 | 43111.83 | 2.38 |
| 2024-09-24 | 5.41 | 5.54 | 0.17 | 3.17 | 468668.17 | 25711.25 | 1.49 |
| 2024-09-23 | 5.34 | 5.37 | 0.04 | 0.75 | 212279.15 | 11365.03 | 0.68 |
| 2024-09-20 | 5.33 | 5.33 | 0.00 | 0.00 | 244858.42 | 12933.75 | 0.78 |
| 2024-09-19 | 5.28 | 5.33 | 0.03 | 0.57 | 257194.97 | 13710.10 | 0.82 |
| 2024-09-18 | 5.33 | 5.30 | -0.02 | -0.38 | 292191.85 | 15342.79 | 0.93 |
| 2024-09-13 | 5.33 | 5.32 | 0.01 | 0.19 | 307216.48 | 16370.41 | 0.98 |
| 2024-09-12 | 5.29 | 5.31 | 0.02 | 0.38 | 286573.00 | 15277.37 | 0.91 |
| 2024-09-11 | 5.40 | 5.29 | -0.13 | -2.40 | 335871.99 | 17839.22 | 1.07 |
| 2024-09-10 | 5.42 | 5.42 | 0.01 | 0.19 | 306291.88 | 16476.49 | 0.97 |
| 2024-09-09 | 5.43 | 5.41 | -0.02 | -0.37 | 283306.13 | 15272.60 | 0.90 |
| 2024-09-06 | 5.45 | 5.43 | -0.04 | -0.73 | 289977.89 | 15836.40 | 0.92 |
| 2024-09-05 | 5.51 | 5.47 | -0.04 | -0.73 | 356893.61 | 19490.17 | 1.14 |
| 2024-09-04 | 5.52 | 5.51 | -0.05 | -0.90 | 374116.61 | 20681.14 | 1.19 |
| 2024-09-03 | 5.59 | 5.56 | -0.05 | -0.89 | 490182.49 | 27229.52 | 1.56 |
| 2024-09-02 | 5.77 | 5.61 | -0.16 | -2.77 | 602038.44 | 34242.52 | 1.91 |
| 2024-08-30 | 5.83 | 5.77 | -0.09 | -1.54 | 661001.30 | 38225.22 | 2.10 |
| 2024-08-29 | 6.19 | 5.86 | -0.30 | -4.87 | 570732.72 | 34033.78 | 1.82 |
| 2024-08-28 | 6.49 | 6.16 | -0.31 | -4.79 | 388090.46 | 24340.56 | 1.23 |
| 2024-08-27 | 6.62 | 6.47 | -0.13 | -1.97 | 193770.02 | 12563.57 | 0.62 |
| 2024-08-26 | 6.61 | 6.60 | -0.02 | -0.30 | 153185.72 | 10077.94 | 0.49 |
| 2024-08-23 | 6.64 | 6.62 | -0.03 | -0.45 | 166747.19 | 11011.69 | 0.53 |
| 2024-08-22 | 6.68 | 6.65 | -0.01 | -0.15 | 134686.55 | 9002.55 | 0.43 |
| 2024-08-21 | 6.81 | 6.66 | -0.16 | -2.35 | 226444.25 | 15139.87 | 0.72 |
| 2024-08-20 | 6.88 | 6.82 | -0.08 | -1.16 | 209348.63 | 14216.78 | 0.67 |
| 2024-08-19 | 6.74 | 6.90 | 0.15 | 2.22 | 244059.01 | 16724.08 | 0.78 |
| 2024-08-16 | 6.82 | 6.75 | -0.06 | -0.88 | 310403.92 | 21037.43 | 0.99 |
| 2024-08-15 | 7.03 | 7.04 | 0.00 | 0.00 | 187130.43 | 13162.56 | 0.60 |
| 2024-08-14 | 7.03 | 7.04 | 0.00 | 0.00 | 192849.96 | 13607.75 | 0.61 |
| 2024-08-13 | 6.99 | 7.04 | 0.05 | 0.72 | 172471.00 | 12076.32 | 0.55 |
| 2024-08-12 | 7.10 | 6.99 | -0.06 | -0.85 | 169874.88 | 11937.29 | 0.54 |
| 2024-08-09 | 7.05 | 7.05 | 0.06 | 0.86 | 200861.13 | 14103.34 | 0.64 |
| 2024-08-08 | 6.94 | 6.99 | 0.06 | 0.87 | 176360.89 | 12322.50 | 0.56 |
| 2024-08-07 | 6.93 | 6.93 | -0.02 | -0.29 | 213783.22 | 14841.05 | 0.68 |
| 2024-08-06 | 7.05 | 6.95 | -0.09 | -1.28 | 341902.76 | 23847.53 | 1.09 |
| 2024-08-05 | 7.05 | 7.04 | 0.00 | 0.00 | 435503.23 | 30933.31 | 1.39 |
| 2024-08-02 | 6.98 | 7.04 | 0.06 | 0.86 | 276900.86 | 19494.00 | 0.88 |
| 2024-08-01 | 6.88 | 6.98 | 0.11 | 1.60 | 306626.02 | 21406.29 | 0.98 |
| 2024-07-31 | 6.95 | 6.87 | -0.09 | -1.29 | 401619.76 | 27698.12 | 1.28 |
| 2024-07-30 | 6.89 | 6.96 | 0.06 | 0.87 | 223254.01 | 15434.06 | 0.71 |
| 2024-07-29 | 6.88 | 6.90 | 0.03 | 0.44 | 256616.55 | 17689.80 | 0.82 |
| 2024-07-26 | 6.71 | 6.87 | 0.14 | 2.08 | 299063.04 | 20425.84 | 0.95 |
| 2024-07-25 | 6.74 | 6.73 | -0.01 | -0.15 | 307914.00 | 20674.90 | 0.98 |
| 2024-07-24 | 6.64 | 6.74 | 0.10 | 1.51 | 368351.76 | 24755.76 | 1.17 |
| 2024-07-23 | 6.60 | 6.64 | 0.04 | 0.61 | 304591.70 | 20281.24 | 0.97 |
| 2024-07-22 | 6.56 | 6.60 | 0.01 | 0.15 | 262149.00 | 17258.22 | 0.83 |
| 2024-07-19 | 6.50 | 6.59 | 0.09 | 1.39 | 201444.80 | 13150.15 | 0.64 |
| 2024-07-18 | 6.38 | 6.50 | 0.10 | 1.56 | 187505.20 | 12058.30 | 0.60 |
| 2024-07-17 | 6.42 | 6.40 | -0.01 | -0.16 | 119843.12 | 7664.09 | 0.38 |
| 2024-07-16 | 6.54 | 6.41 | -0.09 | -1.39 | 166006.16 | 10636.30 | 0.53 |
| 2024-07-15 | 6.45 | 6.50 | 0.03 | 0.46 | 152150.16 | 9871.83 | 0.48 |
| 2024-07-12 | 6.41 | 6.47 | 0.04 | 0.62 | 145840.42 | 9434.18 | 0.46 |
| 2024-07-11 | 6.41 | 6.43 | 0.08 | 1.26 | 148793.63 | 9586.45 | 0.47 |
| 2024-07-10 | 6.43 | 6.35 | -0.10 | -1.55 | 151621.32 | 9692.36 | 0.48 |
| 2024-07-09 | 6.38 | 6.45 | 0.05 | 0.78 | 212334.83 | 13586.69 | 0.68 |
| 2024-07-08 | 6.44 | 6.40 | -0.07 | -1.08 | 218147.30 | 13972.62 | 0.69 |
| 2024-07-05 | 6.51 | 6.47 | -0.02 | -0.31 | 228151.36 | 14717.21 | 0.73 |
| 2024-07-04 | 6.60 | 6.49 | -0.11 | -1.67 | 202463.00 | 13239.84 | 0.64 |
| 2024-07-03 | 6.63 | 6.60 | -0.02 | -0.30 | 158344.32 | 10525.50 | 0.50 |
| 2024-07-02 | 6.68 | 6.62 | -0.04 | -0.60 | 195281.00 | 12944.77 | 0.62 |
| 2024-07-01 | 6.53 | 6.66 | 0.13 | 1.99 | 192529.23 | 12788.67 | 0.61 |
| 2024-06-28 | 6.45 | 6.53 | 0.08 | 1.24 | 221932.66 | 14510.88 | 0.71 |
| 2024-06-27 | 6.43 | 6.45 | 0.00 | 0.00 | 156375.28 | 10083.49 | 0.50 |
| 2024-06-26 | 6.50 | 6.45 | -0.06 | -0.92 | 230360.59 | 14846.28 | 0.73 |
| 2024-06-25 | 6.52 | 6.51 | -0.03 | -0.46 | 184248.10 | 12053.23 | 0.59 |
| 2024-06-24 | 6.62 | 6.54 | -0.07 | -1.06 | 203789.60 | 13325.00 | 0.65 |
| 2024-06-21 | 6.49 | 6.61 | 0.11 | 1.69 | 204878.96 | 13550.73 | 0.65 |
| 2024-06-20 | 6.58 | 6.50 | -0.08 | -1.22 | 151139.02 | 9850.96 | 0.48 |
| 2024-06-19 | 6.61 | 6.58 | -0.05 | -0.75 | 124028.00 | 8209.73 | 0.39 |
| 2024-06-18 | 6.53 | 6.63 | 0.11 | 1.69 | 179946.31 | 11831.81 | 0.57 |
| 2024-06-17 | 6.66 | 6.52 | -0.11 | -1.66 | 186684.50 | 12232.31 | 0.59 |
| 2024-06-14 | 6.50 | 6.63 | 0.12 | 1.84 | 238765.60 | 15748.16 | 0.76 |
| 2024-06-13 | 6.62 | 6.51 | -0.11 | -1.66 | 212911.00 | 13910.09 | 0.68 |
| 2024-06-12 | 6.59 | 6.62 | 0.00 | 0.00 | 262127.22 | 17176.81 | 0.83 |
| 2024-06-11 | 6.71 | 6.62 | -0.09 | -1.34 | 234339.52 | 15571.40 | 0.75 |
| 2024-06-07 | 6.70 | 6.71 | 0.03 | 0.45 | 195905.50 | 13103.76 | 0.62 |
| 2024-06-06 | 6.69 | 6.68 | -0.01 | -0.15 | 238727.72 | 15949.17 | 0.76 |
| 2024-06-05 | 6.81 | 6.69 | -0.11 | -1.62 | 200442.67 | 13490.99 | 0.64 |
| 2024-06-04 | 6.69 | 6.80 | 0.08 | 1.19 | 194666.29 | 13131.07 | 0.62 |
| 2024-06-03 | 6.75 | 6.72 | -0.03 | -0.44 | 282900.00 | 19056.20 | 0.90 |
| 2024-05-31 | 6.75 | 6.75 | -0.02 | -0.30 | 160564.14 | 10867.76 | 0.51 |
| 2024-05-30 | 6.78 | 6.77 | -0.02 | -0.30 | 165683.52 | 11236.53 | 0.53 |
| 2024-05-29 | 6.82 | 6.79 | -0.03 | -0.44 | 217086.62 | 14789.44 | 0.69 |
| 2024-05-28 | 6.97 | 6.82 | -0.15 | -2.15 | 279910.22 | 19222.09 | 0.89 |
| 2024-05-27 | 6.89 | 6.97 | 0.07 | 1.01 | 264878.21 | 18327.62 | 0.84 |
| 2024-05-24 | 6.91 | 6.90 | 0.00 | 0.00 | 197829.00 | 13734.42 | 0.63 |
| 2024-05-23 | 6.96 | 6.90 | -0.05 | -0.72 | 268281.06 | 18639.11 | 0.85 |
| 2024-05-22 | 7.03 | 6.95 | -0.08 | -1.14 | 293646.67 | 20564.72 | 0.93 |
| 2024-05-21 | 7.07 | 7.03 | -0.04 | -0.57 | 205868.52 | 14509.54 | 0.65 |
| 2024-05-20 | 7.14 | 7.07 | -0.03 | -0.42 | 234318.98 | 16601.34 | 0.75 |
| 2024-05-17 | 7.05 | 7.10 | 0.05 | 0.71 | 305973.50 | 21509.20 | 0.97 |
| 2024-05-16 | 7.04 | 7.05 | 0.01 | 0.14 | 262539.00 | 18546.12 | 0.84 |
| 2024-05-15 | 7.08 | 7.04 | -0.04 | -0.57 | 285615.00 | 20278.54 | 0.91 |
日K线
周K线
月K线
