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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.05 | 6.08 | 6.02 | 6.05 | 0.00% | 1.30 | 0.52% |
| 2025-11-18 | 6.11 | 6.13 | 6.02 | 6.05 | -1.14% | 2.02 | 0.80% |
| 2025-11-17 | 6.20 | 6.20 | 6.08 | 6.12 | -0.97% | 2.39 | 0.94% |
| 2025-11-14 | 6.18 | 6.22 | 6.17 | 6.18 | -0.16% | 1.99 | 0.77% |
| 2025-11-13 | 6.18 | 6.20 | 6.15 | 6.19 | +0.32% | 2.07 | 0.81% |
| 2025-11-12 | 6.16 | 6.20 | 6.14 | 6.17 | 0.00% | 2.10 | 0.82% |
| 2025-11-11 | 6.16 | 6.18 | 6.14 | 6.17 | +0.16% | 1.74 | 0.68% |
| 2025-11-10 | 6.14 | 6.18 | 6.13 | 6.16 | +0.16% | 1.73 | 0.68% |
| 2025-11-07 | 6.17 | 6.19 | 6.14 | 6.15 | -0.32% | 1.55 | 0.61% |
| 2025-11-06 | 6.14 | 6.20 | 6.11 | 6.17 | +0.65% | 2.62 | 1.03% |
| 2025-11-05 | 6.09 | 6.16 | 6.07 | 6.13 | +0.49% | 2.30 | 0.91% |
| 2025-11-04 | 6.11 | 6.14 | 6.07 | 6.10 | -0.33% | 2.39 | 0.94% |
| 2025-11-03 | 6.00 | 6.12 | 5.97 | 6.12 | +2.34% | 4.59 | 1.83% |
| 2025-10-31 | 5.94 | 6.01 | 5.94 | 5.98 | +1.01% | 4.28 | 1.73% |
| 2025-10-30 | 6.00 | 6.00 | 5.90 | 5.92 | -4.05% | 7.61 | 3.10% |
| 2025-10-29 | 6.10 | 6.17 | 6.07 | 6.17 | +1.15% | 1.83 | 0.72% |
| 2025-10-28 | 6.18 | 6.19 | 6.08 | 6.10 | -1.45% | 2.71 | 1.07% |
| 2025-10-27 | 6.20 | 6.22 | 6.15 | 6.19 | +0.16% | 2.48 | 0.97% |
| 2025-10-24 | 6.24 | 6.26 | 6.17 | 6.18 | -1.28% | 2.66 | 1.04% |
| 2025-10-23 | 6.28 | 6.30 | 6.19 | 6.26 | +0.32% | 3.36 | 1.30% |