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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.71 | 5.77 | 5.66 | 5.77 | +0.87% | 1.35 | 0.57% |
| 2025-12-16 | 5.80 | 5.81 | 5.70 | 5.72 | -1.38% | 1.58 | 0.67% |
| 2025-12-15 | 5.86 | 5.87 | 5.79 | 5.80 | -1.19% | 1.73 | 0.72% |
| 2025-12-12 | 5.87 | 5.88 | 5.85 | 5.87 | -0.17% | 1.80 | 0.74% |
| 2025-12-11 | 5.92 | 5.92 | 5.86 | 5.88 | -0.51% | 1.02 | 0.42% |
| 2025-12-10 | 5.88 | 5.92 | 5.87 | 5.91 | +0.68% | 1.12 | 0.46% |
| 2025-12-09 | 5.92 | 5.93 | 5.86 | 5.87 | -1.01% | 1.64 | 0.67% |
| 2025-12-08 | 5.94 | 5.96 | 5.90 | 5.93 | -0.17% | 1.47 | 0.60% |
| 2025-12-05 | 5.93 | 5.95 | 5.91 | 5.94 | 0.00% | 1.43 | 0.58% |
| 2025-12-04 | 5.90 | 5.95 | 5.89 | 5.94 | +0.68% | 1.29 | 0.53% |
| 2025-12-03 | 5.88 | 5.93 | 5.88 | 5.90 | +0.34% | 1.36 | 0.56% |
| 2025-12-02 | 5.91 | 5.91 | 5.87 | 5.88 | -0.68% | 1.46 | 0.60% |
| 2025-12-01 | 5.93 | 5.94 | 5.88 | 5.92 | -0.34% | 2.46 | 1.01% |
| 2025-11-28 | 5.93 | 5.95 | 5.90 | 5.94 | +0.34% | 1.06 | 0.43% |
| 2025-11-27 | 5.92 | 5.94 | 5.91 | 5.92 | 0.00% | 0.98 | 0.40% |
| 2025-11-26 | 5.96 | 5.96 | 5.91 | 5.92 | -0.34% | 1.27 | 0.52% |
| 2025-11-25 | 5.96 | 5.97 | 5.92 | 5.94 | +0.17% | 1.38 | 0.56% |
| 2025-11-24 | 5.93 | 5.97 | 5.91 | 5.93 | +0.17% | 1.57 | 0.64% |
| 2025-11-21 | 6.00 | 6.01 | 5.92 | 5.92 | -1.66% | 3.34 | 1.35% |
| 2025-11-20 | 6.07 | 6.07 | 6.01 | 6.02 | -0.50% | 1.33 | 0.53% |