天地科技 sh.600582
5.38
-0.37%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.40 | 5.43 | 5.36 | 5.38 | -0.37% | 0.76 | 0.34% |
| 2026-05-21 | 5.44 | 5.50 | 5.39 | 5.40 | -1.10% | 0.80 | 0.35% |
| 2026-05-20 | 5.41 | 5.50 | 5.35 | 5.46 | +0.55% | 1.40 | 0.63% |
| 2026-05-19 | 5.41 | 5.44 | 5.40 | 5.43 | 0.00% | 0.95 | 0.42% |
| 2026-05-18 | 5.50 | 5.51 | 5.38 | 5.43 | -1.45% | 1.49 | 0.66% |
| 2026-05-15 | 5.52 | 5.55 | 5.50 | 5.51 | 0.00% | 1.29 | 0.56% |
| 2026-05-14 | 5.62 | 5.62 | 5.50 | 5.51 | -1.78% | 1.69 | 0.74% |
| 2026-05-13 | 5.61 | 5.63 | 5.59 | 5.61 | -0.18% | 1.35 | 0.58% |
| 2026-05-12 | 5.65 | 5.66 | 5.60 | 5.62 | -0.53% | 1.74 | 0.75% |
| 2026-05-11 | 5.67 | 5.68 | 5.65 | 5.65 | -0.35% | 1.56 | 0.67% |
| 2026-05-08 | 5.67 | 5.69 | 5.66 | 5.67 | 0.00% | 1.10 | 0.47% |
| 2026-05-07 | 5.67 | 5.69 | 5.65 | 5.67 | -0.18% | 1.35 | 0.57% |
| 2026-05-06 | 5.69 | 5.71 | 5.65 | 5.68 | -0.18% | 2.11 | 0.90% |
| 2026-04-30 | 5.70 | 5.71 | 5.61 | 5.69 | -0.87% | 2.62 | 1.12% |
| 2026-04-29 | 5.70 | 5.76 | 5.69 | 5.74 | 0.00% | 1.77 | 0.74% |
| 2026-04-28 | 5.70 | 5.81 | 5.65 | 5.74 | +0.70% | 2.23 | 0.94% |
| 2026-04-27 | 5.69 | 5.71 | 5.69 | 5.70 | 0.00% | 0.97 | 0.41% |
| 2026-04-24 | 5.75 | 5.76 | 5.69 | 5.70 | -0.87% | 1.10 | 0.47% |
| 2026-04-23 | 5.70 | 5.76 | 5.68 | 5.75 | +0.88% | 1.75 | 0.74% |
| 2026-04-22 | 5.70 | 5.72 | 5.69 | 5.70 | -0.18% | 0.78 | 0.33% |