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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.93 | 5.99 | 5.91 | 5.97 | +1.02% | 1.92 | 0.78% |
| 2025-06-23 | 5.91 | 5.93 | 5.86 | 5.91 | -0.34% | 1.47 | 0.60% |
| 2025-06-20 | 5.94 | 5.95 | 5.90 | 5.93 | 0.00% | 1.23 | 0.50% |
| 2025-06-19 | 6.03 | 6.04 | 5.91 | 5.93 | -1.66% | 1.76 | 0.71% |
| 2025-06-18 | 6.06 | 6.11 | 6.02 | 6.03 | -0.49% | 1.21 | 0.48% |
| 2025-06-17 | 6.06 | 6.08 | 6.02 | 6.06 | +0.17% | 1.17 | 0.47% |
| 2025-06-16 | 6.06 | 6.09 | 6.00 | 6.05 | -0.33% | 2.02 | 0.81% |
| 2025-06-13 | 6.04 | 6.10 | 6.00 | 6.07 | +0.66% | 2.34 | 0.93% |
| 2025-06-12 | 5.98 | 6.06 | 5.95 | 6.03 | +0.50% | 2.21 | 0.89% |
| 2025-06-11 | 5.88 | 6.05 | 5.87 | 6.00 | +2.04% | 3.55 | 1.43% |
| 2025-06-10 | 5.89 | 5.97 | 5.85 | 5.88 | -0.17% | 2.61 | 1.07% |
| 2025-06-09 | 5.89 | 5.90 | 5.87 | 5.89 | +0.17% | 1.56 | 0.64% |
| 2025-06-06 | 5.87 | 5.90 | 5.86 | 5.88 | 0.00% | 1.38 | 0.57% |
| 2025-06-05 | 5.94 | 5.95 | 5.85 | 5.88 | -0.84% | 2.18 | 0.89% |
| 2025-06-04 | 5.94 | 5.96 | 5.92 | 5.93 | +0.17% | 1.23 | 0.50% |
| 2025-06-03 | 5.95 | 5.96 | 5.90 | 5.92 | -0.34% | 2.46 | 1.00% |
| 2025-05-30 | 5.98 | 5.99 | 5.92 | 5.94 | -0.34% | 2.08 | 0.84% |
| 2025-05-29 | 5.95 | 5.97 | 5.92 | 5.96 | 0.00% | 2.55 | 0.98% |
| 2025-05-28 | 5.87 | 5.97 | 5.86 | 5.96 | +1.62% | 3.24 | 1.26% |
| 2025-05-27 | 5.86 | 5.87 | 5.83 | 5.87 | +0.16% | 2.20 | 0.86% |