隧道股份
sh600820 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.42
涨跌幅
+1.12%
成交量
17,825,600 股
成交额
96,603,880 元
换手率
0.57%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.35 | 5.42 | 5.45 | 5.34 | +1.12% | 17,825,600 | 96,603,880 | 0.57 |
| 2026-10-13 | 5.37 | 5.36 | 5.42 | 5.34 | -0.19% | 18,517,400 | 99,802,560 | 0.59 |
| 2026-10-12 | 5.31 | 5.37 | 5.39 | 5.30 | +1.13% | 22,053,300 | 118,023,168 | 0.70 |
| 2026-10-09 | 5.31 | 5.31 | 5.36 | 5.29 | +0.38% | 18,132,300 | 96,641,872 | 0.58 |
| 2026-10-08 | 5.29 | 5.29 | 5.33 | 5.28 | -0.19% | 10,271,700 | 54,484,648 | 0.33 |
| 2026-09-30 | 5.22 | 5.30 | 5.31 | 5.19 | +1.92% | 14,269,900 | 75,087,016 | 0.45 |
| 2026-09-29 | 5.22 | 5.20 | 5.24 | 5.18 | +0.00% | 6,749,200 | 35,184,824 | 0.21 |
| 2026-09-28 | 5.22 | 5.20 | 5.25 | 5.17 | -0.57% | 11,059,100 | 57,442,700 | 0.35 |
| 2026-09-24 | 5.26 | 5.23 | 5.30 | 5.23 | -0.76% | 10,180,300 | 53,460,836 | 0.32 |
| 2026-09-23 | 5.28 | 5.27 | 5.34 | 5.25 | +0.00% | 12,308,000 | 65,211,212 | 0.39 |
| 2026-09-22 | 5.27 | 5.27 | 5.32 | 5.25 | +0.00% | 11,771,700 | 62,164,136 | 0.37 |
| 2026-09-21 | 5.25 | 5.27 | 5.28 | 5.22 | +0.19% | 14,715,600 | 77,229,248 | 0.47 |
| 2026-09-18 | 5.30 | 5.26 | 5.35 | 5.25 | -1.68% | 20,903,000 | 110,284,936 | 0.66 |
| 2026-09-17 | 5.40 | 5.35 | 5.41 | 5.31 | -0.93% | 13,539,900 | 72,440,968 | 0.43 |
| 2026-09-16 | 5.45 | 5.40 | 5.47 | 5.37 | -1.10% | 18,500,900 | 100,107,504 | 0.59 |
| 2026-09-15 | 5.49 | 5.46 | 5.53 | 5.43 | -0.73% | 12,577,600 | 68,663,040 | 0.40 |
| 2026-09-14 | 5.41 | 5.50 | 5.52 | 5.37 | +1.48% | 25,382,100 | 138,497,408 | 0.81 |
| 2026-09-11 | 5.52 | 5.42 | 5.52 | 5.35 | -1.28% | 45,972,400 | 248,184,048 | 1.46 |
| 2026-09-10 | 5.55 | 5.49 | 5.60 | 5.48 | -1.44% | 40,436,300 | 223,330,704 | 1.29 |
| 2026-09-09 | 5.52 | 5.57 | 5.60 | 5.52 | +0.91% | 29,313,300 | 163,455,984 | 0.93 |
| 2026-09-08 | 5.46 | 5.52 | 5.55 | 5.44 | +1.47% | 21,720,900 | 119,799,592 | 0.69 |
| 2026-09-07 | 5.44 | 5.44 | 5.50 | 5.43 | -0.18% | 21,756,700 | 118,866,368 | 0.69 |
| 2026-09-04 | 5.43 | 5.45 | 5.49 | 5.42 | +0.55% | 17,029,000 | 93,061,920 | 0.54 |
| 2026-09-03 | 5.43 | 5.42 | 5.50 | 5.42 | -0.37% | 19,135,600 | 104,399,152 | 0.61 |
| 2026-09-02 | 5.50 | 5.44 | 5.52 | 5.39 | -1.27% | 21,489,500 | 116,658,968 | 0.68 |
| 2026-09-01 | 5.50 | 5.51 | 5.57 | 5.45 | +0.00% | 22,206,100 | 122,588,608 | 0.71 |
| 2026-08-31 | 5.52 | 5.51 | 5.55 | 5.47 | -0.18% | 20,193,200 | 111,430,376 | 0.64 |
| 2026-08-28 | 5.43 | 5.52 | 5.54 | 5.42 | +1.47% | 21,103,800 | 115,915,304 | 0.67 |
| 2026-08-27 | 5.48 | 5.44 | 5.48 | 5.38 | -0.91% | 21,813,200 | 118,288,536 | 0.69 |
| 2026-08-26 | 5.46 | 5.49 | 5.52 | 5.44 | +0.37% | 15,966,000 | 87,656,864 | 0.51 |
需要全历史数据与程序化访问？
查看 隧道股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600820 获取全部历史日线。