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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.23 | 6.25 | 6.21 | 6.23 | 0.00% | 1.91 | 0.74% |
| 2025-08-18 | 6.28 | 6.29 | 6.22 | 6.23 | -0.80% | 3.34 | 1.29% |
| 2025-08-15 | 6.22 | 6.30 | 6.20 | 6.28 | +0.96% | 1.75 | 0.68% |
| 2025-08-14 | 6.31 | 6.33 | 6.21 | 6.22 | -1.43% | 1.86 | 0.71% |
| 2025-08-13 | 6.32 | 6.32 | 6.28 | 6.31 | 0.00% | 1.73 | 0.66% |
| 2025-08-12 | 6.31 | 6.34 | 6.28 | 6.31 | 0.00% | 1.42 | 0.54% |
| 2025-08-11 | 6.34 | 6.36 | 6.28 | 6.31 | -0.16% | 2.14 | 0.82% |
| 2025-08-08 | 6.27 | 6.35 | 6.25 | 6.32 | +0.80% | 2.17 | 0.83% |
| 2025-08-07 | 6.33 | 6.34 | 6.24 | 6.27 | -0.79% | 1.64 | 0.63% |
| 2025-08-06 | 6.29 | 6.33 | 6.26 | 6.32 | +0.48% | 1.49 | 0.57% |
| 2025-08-05 | 6.27 | 6.29 | 6.25 | 6.29 | +0.32% | 1.29 | 0.50% |
| 2025-08-04 | 6.22 | 6.29 | 6.20 | 6.27 | +0.32% | 1.82 | 0.70% |
| 2025-08-01 | 6.17 | 6.26 | 6.17 | 6.25 | +1.30% | 2.18 | 0.85% |
| 2025-07-31 | 6.32 | 6.32 | 6.17 | 6.17 | -2.22% | 2.33 | 0.90% |
| 2025-07-30 | 6.31 | 6.36 | 6.27 | 6.31 | -0.16% | 1.88 | 0.72% |
| 2025-07-29 | 6.32 | 6.36 | 6.26 | 6.32 | -0.32% | 1.46 | 0.56% |
| 2025-07-28 | 6.40 | 6.41 | 6.32 | 6.34 | -1.25% | 2.33 | 0.89% |
| 2025-07-25 | 6.49 | 6.52 | 6.41 | 6.42 | 0.00% | 2.20 | 0.82% |
| 2025-07-24 | 6.43 | 6.44 | 6.32 | 6.42 | +0.47% | 2.55 | 0.97% |
| 2025-07-23 | 6.51 | 6.52 | 6.38 | 6.39 | -1.84% | 2.78 | 1.04% |