证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

隧道股份(600820)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 13.50 13.97 13.33 13.54 107086 1458473 0.00 0.00%
2009-11-26 14.37 14.37 13.50 13.54 137917 1919766 -0.83 -5.78%
2009-11-25 14.10 14.50 13.76 14.37 139754 1978647 0.36 2.57%
2009-11-24 15.03 15.09 14.00 14.01 211420 3095374 -0.99 -6.60%
2009-11-23 14.70 15.05 14.63 15.00 186792 2771968 0.30 2.04%
2009-11-20 14.80 14.80 14.55 14.70 121911 1789067 -0.13 -0.88%
2009-11-19 14.60 14.85 14.51 14.83 110069 1617088 0.26 1.78%
2009-11-18 14.74 14.74 14.42 14.57 138205 2014321 -0.17 -1.15%
2009-11-17 15.00 15.00 14.60 14.74 210346 3105054 -0.25 -1.67%
2009-11-16 14.91 15.12 14.84 14.99 224734 3360455 0.03 0.20%
2009-11-13 15.05 15.05 14.56 14.96 117886 1742582 -0.12 -0.80%
2009-11-12 15.08 15.30 14.82 15.08 170856 2564246 0.01 0.07%
2009-11-11 14.79 15.30 14.72 15.07 177547 2680236 0.22 1.48%
2009-11-10 14.63 14.92 14.46 14.85 130204 1912203 0.33 2.27%
2009-11-09 14.45 14.57 14.32 14.52 108708 1569154 0.08 0.55%
2009-11-06 14.65 14.79 14.37 14.44 146563 2130758 -0.16 -1.10%
2009-11-05 14.50 15.18 14.50 14.60 194921 2885642 0.28 1.96%
2009-11-04 14.35 14.43 14.18 14.32 146197 2093207 -0.04 -0.28%
2009-11-03 13.98 14.47 13.90 14.36 211041 2992129 0.43 3.09%
2009-11-02 13.30 13.96 13.22 13.93 137719 1896285 0.42 3.11%
2009-10-30 13.70 13.78 13.50 13.51 71769 980598 -0.01 -0.07%
2009-10-29 13.50 13.70 13.36 13.52 64327 871389 -0.21 -1.53%
2009-10-28 13.54 13.80 13.25 13.73 104767 1411007 0.21 1.55%
2009-10-27 13.89 13.89 13.51 13.52 100023 1372006 -0.43 -3.08%
2009-10-26 13.63 13.98 13.63 13.95 160780 2221046 0.40 2.95%
2009-10-23 13.57 13.79 13.47 13.55 164164 2235255 0.03 0.22%
2009-10-22 13.60 13.64 13.32 13.52 92423 1248392 -0.05 -0.37%
2009-10-21 13.65 13.77 13.49 13.57 140349 1911177 -0.06 -0.44%
2009-10-20 13.59 13.73 13.45 13.63 102473 1396529 0.04 0.29%
2009-10-19 13.28 13.62 13.20 13.59 106065 1427814 0.27 2.03%
2009-10-16 13.43 13.54 13.08 13.32 66065 875784 -0.11 -0.82%
2009-10-15 13.41 13.55 13.28 13.43 96177 1290013 0.00 0.00%
2009-10-14 13.10 13.45 13.10 13.43 168085 2237533 0.27 2.05%
2009-10-13 13.12 13.17 12.87 13.16 101461 1314316 0.04 0.30%
2009-10-12 13.14 13.39 13.05 13.12 65258 862106 0.00 0.00%
2009-10-09 12.88 13.17 12.88 13.12 62461 815482 0.42 3.31%
2009-09-30 12.70 12.97 12.68 12.70 56254 719383 0.08 0.63%
2009-09-29 12.70 12.84 12.03 12.62 79221 988521 -0.08 -0.63%
2009-09-28 12.75 13.30 12.66 12.70 92001 1196217 -0.07 -0.55%
2009-09-25 12.67 12.89 12.57 12.77 37349 475638 0.10 0.79%
2009-09-24 12.72 12.88 12.37 12.67 49922 631789 -0.09 -0.70%
N 2009-09-23 12.90 13.20 12.71 12.76 101926 1316369 -0.24 -1.85%
N 2009-09-22 13.56 13.69 12.99 13.00 133559 1774810 -0.39 -2.91%
2009-09-18 13.98 14.02 13.31 13.39 126712 1727673 -0.55 -3.94%
2009-09-17 13.60 13.96 13.60 13.94 105365 1453970 0.35 2.58%
2009-09-16 13.77 13.77 13.49 13.59 115126 1565723 -0.27 -1.95%
2009-09-15 13.85 13.92 13.53 13.86 135594 1864691 0.01 0.07%
N 2009-09-14 13.86 14.10 13.76 13.85 165031 2293359 0.16 1.17%
N 2009-09-11 13.59 13.76 13.55 13.69 78333 1070388 0.04 0.29%
2009-09-10 13.78 13.95 13.58 13.65 92959 1275485 -0.28 -2.01%
2009-09-09 13.38 13.96 13.22 13.93 193731 2651254 0.62 4.66%
N 2009-09-08 12.89 13.38 12.82 13.31 98534 1302721 0.30 2.31%
2009-09-07 13.20 13.40 12.92 13.01 130591 1719987 0.00 0.00%
N 2009-09-04 12.83 13.17 12.73 13.01 102263 1330330 0.20 1.56%
2009-09-03 12.17 12.84 12.17 12.81 108879 1370517 0.67 5.52%
2009-09-02 12.13 12.37 11.93 12.14 54408 660628 -0.03 -0.25%
2009-09-01 12.25 12.51 12.02 12.17 76353 935770 0.17 1.42%
2009-08-31 12.91 12.91 11.96 12.00 139363 1722162 -1.10 -8.40%
2009-08-28 13.50 13.65 13.09 13.10 87722 1166473 -0.47 -3.46%
N 2009-08-27 13.56 13.85 13.45 13.57 101581 1385345 -0.13 -0.95%
2009-08-26 13.10 13.80 12.98 13.70 158503 2151792 0.55 4.18%
2009-08-25 13.55 13.55 12.81 13.15 155291 2043041 -0.50 -3.66%
2009-08-24 13.60 13.94 13.23 13.65 221394 3011761 0.05 0.37%
2009-08-21 12.95 13.83 12.80 13.60 251573 3350230 0.80 6.25%
2009-08-20 12.43 12.85 12.35 12.80 96460 1221586 0.35 2.81%
2009-08-19 13.32 13.33 12.31 12.45 123151 1568110 -0.64 -4.89%
2009-08-18 12.78 13.16 12.63 13.09 152914 1978376 0.31 2.43%
2009-08-17 13.11 13.59 12.69 12.78 166076 2201842 -0.49 -3.69%
2009-08-14 13.88 14.10 13.11 13.27 215086 2927335 -0.70 -5.01%
N 2009-08-13 14.40 14.60 13.63 13.97 377934 5320782 -0.97 -6.49%
N 2009-08-12 15.90 15.90 14.80 14.94 211087 3230769 -1.08 -6.74%
2009-08-11 15.62 16.42 15.62 16.02 314025 5055371 0.50 3.22%
N 2009-08-10 15.35 15.80 15.15 15.52 178367 2760806 0.26 1.70%
N 2009-08-07 15.56 16.00 15.00 15.26 219399 3420287 -0.29 -1.86%
2009-08-06 15.65 16.02 14.78 15.55 212102 3244735 -0.05 -0.32%
2009-08-05 16.00 16.19 15.34 15.60 175936 2755936 -0.40 -2.50%
2009-08-04 15.30 16.25 15.18 16.00 330932 5274801 0.53 3.43%
N 2009-08-03 15.61 15.70 14.92 15.47 201144 3079029 0.02 0.13%
N 2009-07-31 15.49 16.02 15.21 15.45 358161 5618676 0.06 0.39%
N 2009-07-30 14.45 15.50 14.24 15.39 480786 7156474 1.12 7.85%
2009-07-29 15.37 15.44 14.05 14.27 310983 4591186 -1.18 -7.64%
2009-07-28 14.10 15.57 14.01 15.45 416956 6197055 1.29 9.11%
N 2009-07-27 13.69 14.30 13.50 14.16 244481 3419824 0.54 3.96%
N 2009-07-24 13.93 14.12 13.40 13.62 236282 3253618 -0.35 -2.50%
2009-07-23 14.20 14.28 13.81 13.97 186762 2615970 -0.31 -2.17%
N 2009-07-22 14.16 14.38 14.02 14.28 193538 2746691 0.19 1.35%
N 2009-07-21 14.30 14.38 13.85 14.09 272544 3846129 -0.19 -1.33%
2009-07-20 13.92 14.43 13.80 14.28 390195 5527883 0.61 4.46%
2009-07-17 13.16 13.78 13.13 13.67 264153 3584799 0.48 3.64%
2009-07-16 13.50 13.58 13.18 13.19 212013 2826891 -0.26 -1.93%
2009-07-15 13.26 13.88 13.18 13.45 344724 4688456 0.18 1.36%
2009-07-14 13.20 13.37 12.95 13.27 279426 3687488 0.17 1.30%
2009-07-13 13.05 13.38 13.05 13.10 361007 4773936 0.10 0.77%
2009-07-10 12.44 13.28 12.35 13.00 519930 6696758 0.65 5.26%
2009-07-09 12.25 12.35 12.16 12.35 139358 1710668 0.10 0.82%
2009-07-08 12.22 12.28 12.02 12.25 155279 1888560 0.03 0.24%
2009-07-07 12.38 12.55 12.18 12.22 174172 2148251 -0.16 -1.29%
2009-07-06 12.66 12.72 12.33 12.38 217957 2708747 -0.17 -1.35%
N 2009-07-03 12.39 12.76 12.34 12.55 243719 3068192 0.06 0.48%
N 2009-07-02 12.40 12.50 12.14 12.49 247107 3045685 0.12 0.97%
2009-07-01 11.89 12.49 11.89 12.37 298715 3659221 0.48 4.04%
2009-06-30 12.12 12.17 11.87 11.89 108789 1306253 -0.21 -1.74%
2009-06-29 11.91 12.24 11.83 12.10 208884 2523394 0.29 2.46%
2009-06-26 11.81 11.86 11.70 11.81 68928 811870 0.04 0.34%
2009-06-25 11.93 12.02 11.68 11.77 111065 1314987 -0.11 -0.93%
N 2009-06-24 11.81 12.06 11.71 11.88 153965 1830904 0.08 0.68%
2009-06-23 11.81 12.04 11.74 11.80 137046 1632306 -0.10 -0.84%
2009-06-22 12.18 12.24 11.84 11.90 124505 1497755 -0.18 -1.49%
2009-06-19 11.88 12.23 11.73 12.08 214893 2580292 0.18 1.51%
2009-06-18 11.97 11.98 11.82 11.90 102303 1217163 -0.02 -0.17%
2009-06-17 11.76 11.98 11.76 11.92 113025 1340261 0.15 1.27%
N 2009-06-16 11.77 11.88 11.72 11.77 81097 956503 -0.10 -0.84%
2009-06-15 11.42 11.89 11.42 11.87 155110 1822635 0.43 3.76%
2009-06-12 11.71 11.76 11.38 11.44 96205 1111634 -0.29 -2.47%
2009-06-11 11.89 12.09 11.72 11.73 116460 1381034 -0.24 -2.00%
2009-06-10 11.57 12.10 11.56 11.97 211941 2526665 0.43 3.73%
2009-06-09 11.59 11.62 11.35 11.54 63869 733086 -0.10 -0.86%
2009-06-08 11.70 11.75 11.57 11.64 76919 896499 -0.06 -0.51%
2009-06-05 11.79 11.88 11.66 11.70 97984 1148976 -0.09 -0.76%
N 2009-06-04 11.89 11.98 11.69 11.79 116613 1377529 -0.09 -0.76%
2009-06-03 11.92 11.94 11.80 11.88 108255 1285081 -0.02 -0.17%
N 2009-06-02 11.85 11.95 11.73 11.90 178600 2110635 0.11 0.93%
2009-06-01 11.60 11.81 11.60 11.79 128996 1515256 0.27 2.34%