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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.98 | 5.99 | 5.93 | 5.93 | -0.84% | 1.83 | 0.74% |
| 2026-02-12 | 6.00 | 6.03 | 5.96 | 5.98 | -0.50% | 1.20 | 0.48% |
| 2026-02-11 | 5.98 | 6.04 | 5.97 | 6.01 | +0.33% | 1.56 | 0.63% |
| 2026-02-10 | 6.02 | 6.02 | 5.97 | 5.99 | -0.50% | 1.29 | 0.52% |
| 2026-02-09 | 6.03 | 6.05 | 5.99 | 6.02 | +0.17% | 1.60 | 0.64% |
| 2026-02-06 | 6.03 | 6.08 | 5.99 | 6.01 | -0.83% | 1.65 | 0.66% |
| 2026-02-05 | 6.05 | 6.12 | 5.94 | 6.06 | +0.33% | 3.44 | 1.38% |
| 2026-02-04 | 5.92 | 6.04 | 5.89 | 6.04 | +2.20% | 2.97 | 1.20% |
| 2026-02-03 | 5.88 | 5.93 | 5.85 | 5.91 | +1.03% | 1.78 | 0.73% |
| 2026-02-02 | 6.01 | 6.02 | 5.84 | 5.85 | -2.99% | 2.94 | 1.20% |
| 2026-01-30 | 6.05 | 6.08 | 5.96 | 6.03 | -0.49% | 2.60 | 1.04% |
| 2026-01-29 | 6.06 | 6.08 | 6.01 | 6.06 | 0.00% | 2.29 | 0.91% |
| 2026-01-28 | 5.96 | 6.10 | 5.96 | 6.06 | +1.34% | 3.74 | 1.49% |
| 2026-01-27 | 6.02 | 6.04 | 5.93 | 5.98 | -0.99% | 2.42 | 0.98% |
| 2026-01-26 | 6.01 | 6.06 | 5.95 | 6.04 | +0.50% | 2.61 | 1.05% |
| 2026-01-23 | 6.01 | 6.03 | 5.98 | 6.01 | 0.00% | 1.65 | 0.67% |
| 2026-01-22 | 5.95 | 6.02 | 5.95 | 6.01 | +0.84% | 2.12 | 0.86% |
| 2026-01-21 | 5.97 | 5.98 | 5.93 | 5.96 | -0.17% | 1.53 | 0.62% |
| 2026-01-20 | 5.90 | 6.00 | 5.89 | 5.97 | +1.19% | 2.65 | 1.07% |
| 2026-01-19 | 5.86 | 5.92 | 5.84 | 5.90 | +0.51% | 1.63 | 0.67% |