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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.93 | 5.94 | 5.85 | 5.86 | -0.96% | 3.02 | 1.18% |
| 2025-05-23 | 5.89 | 6.02 | 5.88 | 5.91 | +0.65% | 4.84 | 1.87% |
| 2025-05-22 | 5.90 | 5.93 | 5.87 | 5.87 | -0.80% | 1.98 | 0.77% |
| 2025-05-21 | 5.90 | 5.95 | 5.89 | 5.92 | 0.00% | 1.89 | 0.73% |
| 2025-05-20 | 5.89 | 5.93 | 5.88 | 5.92 | +0.32% | 1.35 | 0.52% |
| 2025-05-19 | 5.90 | 5.92 | 5.86 | 5.90 | +0.16% | 2.11 | 0.82% |
| 2025-05-16 | 5.90 | 5.93 | 5.89 | 5.89 | 0.00% | 1.63 | 0.63% |
| 2025-05-15 | 5.96 | 5.96 | 5.89 | 5.89 | -1.27% | 2.04 | 0.79% |
| 2025-05-14 | 5.98 | 5.99 | 5.91 | 5.97 | -0.16% | 2.54 | 0.98% |
| 2025-05-13 | 6.02 | 6.02 | 5.96 | 5.98 | 0.00% | 2.19 | 0.84% |
| 2025-05-12 | 5.99 | 6.01 | 5.95 | 5.98 | 0.00% | 2.42 | 0.93% |
| 2025-05-09 | 5.94 | 5.99 | 5.90 | 5.98 | +0.80% | 2.91 | 1.12% |
| 2025-05-08 | 5.93 | 5.95 | 5.90 | 5.93 | -0.32% | 2.52 | 0.97% |
| 2025-05-07 | 5.93 | 6.00 | 5.90 | 5.95 | +0.80% | 4.52 | 1.74% |
| 2025-05-06 | 5.90 | 5.92 | 5.87 | 5.90 | +0.48% | 4.97 | 1.93% |