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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.97 | 5.97 | 5.91 | 5.97 | +0.17% | 1.74 | 0.71% |
| 2025-09-15 | 5.99 | 6.00 | 5.95 | 5.96 | -0.50% | 2.02 | 0.82% |
| 2025-09-12 | 6.01 | 6.02 | 5.98 | 5.99 | -0.50% | 2.14 | 0.86% |
| 2025-09-11 | 5.98 | 6.02 | 5.95 | 6.02 | +0.67% | 2.22 | 0.90% |
| 2025-09-10 | 6.01 | 6.01 | 5.96 | 5.98 | -0.50% | 1.65 | 0.67% |
| 2025-09-09 | 6.04 | 6.05 | 5.98 | 6.01 | -0.33% | 2.09 | 0.84% |
| 2025-09-08 | 5.98 | 6.04 | 5.97 | 6.03 | +0.84% | 2.53 | 1.02% |
| 2025-09-05 | 5.94 | 5.99 | 5.92 | 5.98 | +0.67% | 2.98 | 1.21% |
| 2025-09-04 | 5.96 | 5.96 | 5.88 | 5.94 | 0.00% | 3.00 | 1.23% |
| 2025-09-03 | 6.03 | 6.06 | 5.92 | 5.94 | -1.49% | 3.11 | 1.26% |
| 2025-09-02 | 6.10 | 6.12 | 5.98 | 6.03 | -0.99% | 4.14 | 1.66% |
| 2025-09-01 | 6.15 | 6.16 | 6.05 | 6.09 | -1.30% | 4.99 | 1.98% |
| 2025-08-29 | 6.15 | 6.29 | 6.14 | 6.17 | +0.33% | 6.44 | 2.50% |
| 2025-08-28 | 6.30 | 6.32 | 6.01 | 6.15 | -2.84% | 9.51 | 3.74% |
| 2025-08-27 | 6.47 | 6.49 | 6.32 | 6.33 | -1.86% | 3.37 | 1.27% |
| 2025-08-26 | 6.35 | 6.50 | 6.32 | 6.45 | +1.90% | 3.97 | 1.49% |
| 2025-08-25 | 6.31 | 6.37 | 6.30 | 6.33 | +0.32% | 3.04 | 1.16% |
| 2025-08-22 | 6.28 | 6.31 | 6.22 | 6.31 | +0.32% | 2.35 | 0.91% |
| 2025-08-21 | 6.26 | 6.32 | 6.26 | 6.29 | +0.32% | 2.25 | 0.87% |
| 2025-08-20 | 6.23 | 6.27 | 6.20 | 6.27 | +0.64% | 2.07 | 0.80% |