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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.99 | 5.99 | 5.66 | 5.70 | -5.16% | 4.69 | 1.96% |
| 2026-03-20 | 6.05 | 6.13 | 6.00 | 6.01 | -0.99% | 2.40 | 0.96% |
| 2026-03-19 | 6.09 | 6.16 | 6.05 | 6.07 | -0.33% | 2.38 | 0.95% |
| 2026-03-18 | 6.09 | 6.10 | 6.02 | 6.09 | +0.16% | 2.07 | 0.83% |
| 2026-03-17 | 6.15 | 6.17 | 6.07 | 6.08 | -1.14% | 2.13 | 0.84% |
| 2026-03-16 | 6.27 | 6.33 | 6.12 | 6.15 | -1.91% | 3.07 | 1.20% |
| 2026-03-13 | 6.26 | 6.33 | 6.24 | 6.27 | 0.00% | 3.80 | 1.46% |
| 2026-03-12 | 6.15 | 6.28 | 6.12 | 6.27 | +1.95% | 4.80 | 1.86% |
| 2026-03-11 | 6.10 | 6.16 | 6.01 | 6.15 | +1.32% | 2.65 | 1.05% |
| 2026-03-10 | 6.12 | 6.14 | 6.06 | 6.07 | -0.82% | 2.46 | 0.98% |
| 2026-03-09 | 6.09 | 6.22 | 6.09 | 6.12 | +0.99% | 4.07 | 1.60% |
| 2026-03-06 | 6.02 | 6.07 | 5.97 | 6.06 | +0.50% | 1.87 | 0.75% |
| 2026-03-05 | 6.05 | 6.07 | 6.01 | 6.03 | +1.00% | 2.17 | 0.87% |
| 2026-03-04 | 6.06 | 6.10 | 5.97 | 5.97 | -1.81% | 3.05 | 1.22% |
| 2026-03-03 | 6.15 | 6.20 | 6.07 | 6.08 | -0.98% | 4.64 | 1.82% |
| 2026-03-02 | 6.10 | 6.16 | 6.08 | 6.14 | +0.33% | 3.25 | 1.28% |
| 2026-02-27 | 6.09 | 6.13 | 6.07 | 6.12 | +0.16% | 1.72 | 0.68% |
| 2026-02-26 | 6.09 | 6.11 | 6.06 | 6.11 | +0.66% | 1.96 | 0.78% |
| 2026-02-25 | 6.05 | 6.13 | 6.04 | 6.07 | +0.50% | 2.52 | 1.00% |
| 2026-02-24 | 5.96 | 6.09 | 5.95 | 6.04 | +1.85% | 2.48 | 1.00% |