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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.88 | 5.90 | 5.85 | 5.87 | +0.17% | 1.43 | 0.59% |
| 2026-01-15 | 5.85 | 5.89 | 5.84 | 5.86 | -0.17% | 1.30 | 0.53% |
| 2026-01-14 | 5.92 | 5.93 | 5.83 | 5.87 | -0.68% | 2.54 | 1.04% |
| 2026-01-13 | 5.93 | 5.95 | 5.89 | 5.91 | -0.17% | 2.24 | 0.91% |
| 2026-01-12 | 5.89 | 5.92 | 5.89 | 5.92 | +0.17% | 2.21 | 0.90% |
| 2026-01-09 | 5.90 | 5.92 | 5.88 | 5.91 | +0.17% | 1.74 | 0.71% |
| 2026-01-08 | 5.87 | 5.91 | 5.86 | 5.90 | +0.51% | 1.73 | 0.71% |
| 2026-01-07 | 5.91 | 5.94 | 5.86 | 5.87 | -0.68% | 1.81 | 0.74% |
| 2026-01-06 | 5.89 | 5.91 | 5.86 | 5.91 | +0.34% | 2.28 | 0.94% |
| 2026-01-05 | 5.85 | 5.89 | 5.82 | 5.89 | +1.03% | 1.53 | 0.63% |
| 2025-12-31 | 5.79 | 5.85 | 5.78 | 5.83 | +0.52% | 1.44 | 0.60% |
| 2025-12-30 | 5.79 | 5.81 | 5.76 | 5.80 | 0.00% | 1.10 | 0.46% |
| 2025-12-29 | 5.79 | 5.81 | 5.77 | 5.80 | +0.17% | 1.08 | 0.45% |
| 2025-12-26 | 5.78 | 5.80 | 5.77 | 5.79 | +0.17% | 1.16 | 0.49% |
| 2025-12-25 | 5.79 | 5.82 | 5.78 | 5.78 | -0.34% | 1.02 | 0.42% |
| 2025-12-24 | 5.76 | 5.80 | 5.74 | 5.80 | +0.87% | 0.73 | 0.31% |
| 2025-12-23 | 5.77 | 5.78 | 5.74 | 5.75 | -0.52% | 0.80 | 0.34% |
| 2025-12-22 | 5.82 | 5.82 | 5.77 | 5.78 | -0.52% | 1.00 | 0.42% |
| 2025-12-19 | 5.76 | 5.82 | 5.76 | 5.81 | +0.69% | 0.94 | 0.39% |
| 2025-12-18 | 5.75 | 5.78 | 5.73 | 5.77 | 0.00% | 0.89 | 0.37% |