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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.23 | 6.28 | 6.20 | 6.24 | +0.97% | 4.53 | 1.75% |
| 2025-10-21 | 6.10 | 6.25 | 6.10 | 6.18 | +2.49% | 4.46 | 1.74% |
| 2025-10-20 | 6.03 | 6.06 | 6.00 | 6.03 | +0.50% | 1.54 | 0.62% |
| 2025-10-17 | 6.10 | 6.12 | 5.99 | 6.00 | -1.80% | 2.01 | 0.80% |
| 2025-10-16 | 6.09 | 6.13 | 6.07 | 6.11 | +0.33% | 2.08 | 0.82% |
| 2025-10-15 | 6.08 | 6.13 | 6.06 | 6.09 | +0.33% | 2.12 | 0.84% |
| 2025-10-14 | 6.04 | 6.10 | 6.04 | 6.07 | +0.50% | 2.63 | 1.05% |
| 2025-10-13 | 5.98 | 6.06 | 5.93 | 6.04 | -0.82% | 2.60 | 1.05% |
| 2025-10-10 | 6.03 | 6.15 | 6.02 | 6.09 | +0.66% | 3.46 | 1.37% |
| 2025-10-09 | 5.94 | 6.05 | 5.93 | 6.05 | +2.02% | 3.29 | 1.32% |
| 2025-09-30 | 5.93 | 5.96 | 5.91 | 5.93 | 0.00% | 1.39 | 0.57% |
| 2025-09-29 | 5.92 | 5.95 | 5.88 | 5.93 | 0.00% | 1.65 | 0.67% |
| 2025-09-26 | 5.93 | 5.96 | 5.90 | 5.93 | -0.17% | 1.48 | 0.60% |
| 2025-09-25 | 5.99 | 5.99 | 5.91 | 5.94 | -1.00% | 1.62 | 0.66% |
| 2025-09-24 | 5.87 | 6.00 | 5.87 | 6.00 | +1.52% | 2.08 | 0.85% |
| 2025-09-23 | 5.95 | 5.97 | 5.85 | 5.91 | -0.84% | 2.29 | 0.94% |
| 2025-09-22 | 6.03 | 6.04 | 5.93 | 5.96 | -1.00% | 1.84 | 0.75% |
| 2025-09-19 | 5.97 | 6.04 | 5.94 | 6.02 | +0.84% | 2.26 | 0.91% |
| 2025-09-18 | 6.03 | 6.06 | 5.95 | 5.97 | -0.99% | 2.79 | 1.12% |
| 2025-09-17 | 5.96 | 6.04 | 5.95 | 6.03 | +1.00% | 2.89 | 1.16% |