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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.69 | 5.72 | 5.69 | 5.71 | +0.18% | 0.84 | 0.36% |
| 2026-04-20 | 5.71 | 5.73 | 5.69 | 5.70 | -0.18% | 1.07 | 0.45% |
| 2026-04-17 | 5.74 | 5.74 | 5.70 | 5.71 | -0.52% | 0.78 | 0.33% |
| 2026-04-16 | 5.73 | 5.75 | 5.71 | 5.74 | +0.17% | 0.91 | 0.38% |
| 2026-04-15 | 5.74 | 5.75 | 5.71 | 5.73 | +0.17% | 0.85 | 0.36% |
| 2026-04-14 | 5.70 | 5.72 | 5.68 | 5.72 | +0.70% | 1.00 | 0.42% |
| 2026-04-13 | 5.71 | 5.71 | 5.67 | 5.68 | -0.70% | 1.15 | 0.49% |
| 2026-04-10 | 5.72 | 5.74 | 5.70 | 5.72 | +0.35% | 1.13 | 0.48% |
| 2026-04-09 | 5.78 | 5.80 | 5.69 | 5.70 | -2.06% | 1.88 | 0.79% |
| 2026-04-08 | 5.74 | 5.82 | 5.73 | 5.82 | +2.11% | 1.94 | 0.81% |
| 2026-04-07 | 5.67 | 5.71 | 5.64 | 5.70 | +0.71% | 0.91 | 0.39% |
| 2026-04-03 | 5.71 | 5.73 | 5.65 | 5.66 | -0.88% | 1.17 | 0.50% |
| 2026-04-02 | 5.75 | 5.77 | 5.68 | 5.71 | -1.04% | 1.45 | 0.61% |
| 2026-04-01 | 5.77 | 5.79 | 5.73 | 5.77 | +0.87% | 1.60 | 0.67% |
| 2026-03-31 | 5.74 | 5.83 | 5.72 | 5.72 | -0.17% | 1.63 | 0.68% |
| 2026-03-30 | 5.75 | 5.75 | 5.64 | 5.73 | -1.21% | 2.39 | 1.01% |
| 2026-03-27 | 5.80 | 5.82 | 5.71 | 5.80 | -2.19% | 3.43 | 1.43% |
| 2026-03-26 | 5.98 | 6.03 | 5.91 | 5.93 | -0.84% | 1.77 | 0.72% |
| 2026-03-25 | 5.86 | 6.02 | 5.81 | 5.98 | +2.22% | 2.43 | 0.99% |
| 2026-03-24 | 5.76 | 5.85 | 5.69 | 5.85 | +2.63% | 2.20 | 0.92% |