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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.29 | 6.52 | 6.29 | 6.51 | +3.33% | 4.08 | 1.54% |
| 2025-07-21 | 6.25 | 6.30 | 6.23 | 6.30 | +1.61% | 2.42 | 0.93% |
| 2025-07-18 | 6.21 | 6.22 | 6.15 | 6.20 | +0.32% | 1.79 | 0.70% |
| 2025-07-17 | 6.25 | 6.27 | 6.17 | 6.18 | -1.28% | 2.08 | 0.81% |
| 2025-07-16 | 6.28 | 6.31 | 6.23 | 6.26 | -0.32% | 1.95 | 0.75% |
| 2025-07-15 | 6.29 | 6.33 | 6.23 | 6.28 | -0.16% | 2.64 | 1.02% |
| 2025-07-14 | 6.21 | 6.34 | 6.21 | 6.29 | +1.13% | 2.55 | 0.98% |
| 2025-07-11 | 6.24 | 6.25 | 6.20 | 6.22 | 0.00% | 2.34 | 0.91% |
| 2025-07-10 | 6.16 | 6.25 | 6.15 | 6.22 | +0.97% | 2.66 | 1.04% |
| 2025-07-09 | 6.13 | 6.17 | 6.11 | 6.16 | +0.65% | 2.31 | 0.91% |
| 2025-07-08 | 6.09 | 6.13 | 6.07 | 6.12 | +0.49% | 2.15 | 0.85% |
| 2025-07-07 | 6.10 | 6.14 | 6.06 | 6.09 | -0.33% | 2.05 | 0.81% |
| 2025-07-04 | 6.03 | 6.15 | 6.01 | 6.11 | +1.16% | 4.09 | 1.62% |
| 2025-07-03 | 6.03 | 6.05 | 5.99 | 6.04 | 0.00% | 1.58 | 0.63% |
| 2025-07-02 | 6.02 | 6.07 | 5.99 | 6.04 | +0.33% | 2.13 | 0.85% |
| 2025-07-01 | 5.98 | 6.04 | 5.97 | 6.02 | +0.50% | 2.64 | 1.06% |
| 2025-06-30 | 6.00 | 6.01 | 5.93 | 5.99 | -0.17% | 1.94 | 0.79% |
| 2025-06-27 | 5.95 | 6.04 | 5.95 | 6.00 | +0.84% | 1.93 | 0.78% |
| 2025-06-26 | 5.99 | 6.03 | 5.94 | 5.95 | -0.67% | 2.40 | 0.97% |
| 2025-06-25 | 5.98 | 5.99 | 5.94 | 5.99 | +0.34% | 2.52 | 1.02% |