天地源 sh.600665
3.38
+7.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.18 | 3.47 | 3.14 | 3.38 | +7.30% | 0.95 | 3.27% |
| 2026-05-21 | 3.36 | 3.37 | 3.14 | 3.15 | -6.53% | 0.50 | 1.77% |
| 2026-05-20 | 3.37 | 3.44 | 3.34 | 3.37 | -0.30% | 0.48 | 1.63% |
| 2026-05-19 | 3.33 | 3.39 | 3.29 | 3.38 | +1.81% | 0.36 | 1.24% |
| 2026-05-18 | 3.25 | 3.32 | 3.18 | 3.32 | +1.53% | 0.41 | 1.46% |
| 2026-05-15 | 3.37 | 3.37 | 3.23 | 3.27 | -2.39% | 0.43 | 1.52% |
| 2026-05-14 | 3.42 | 3.43 | 3.35 | 3.35 | -1.76% | 0.39 | 1.32% |
| 2026-05-13 | 3.48 | 3.48 | 3.39 | 3.41 | -1.73% | 0.38 | 1.28% |
| 2026-05-12 | 3.50 | 3.52 | 3.44 | 3.47 | -1.14% | 0.39 | 1.30% |
| 2026-05-11 | 3.50 | 3.55 | 3.46 | 3.51 | +0.29% | 0.44 | 1.46% |
| 2026-05-08 | 3.50 | 3.52 | 3.43 | 3.50 | +0.57% | 0.50 | 1.65% |
| 2026-05-07 | 3.58 | 3.60 | 3.46 | 3.48 | -2.52% | 0.48 | 1.58% |
| 2026-05-06 | 3.60 | 3.61 | 3.53 | 3.57 | -0.83% | 0.54 | 1.74% |
| 2026-04-30 | 3.51 | 3.62 | 3.51 | 3.60 | +1.69% | 0.55 | 1.76% |
| 2026-04-29 | 3.46 | 3.57 | 3.42 | 3.54 | +2.61% | 0.62 | 2.05% |
| 2026-04-28 | 3.45 | 3.47 | 3.34 | 3.45 | +0.29% | 0.58 | 1.97% |
| 2026-04-27 | 3.23 | 3.51 | 3.21 | 3.44 | +6.17% | 0.79 | 2.71% |
| 2026-04-24 | 3.22 | 3.27 | 3.17 | 3.24 | +0.93% | 0.36 | 1.31% |
| 2026-04-23 | 3.22 | 3.24 | 3.14 | 3.21 | 0.00% | 0.30 | 1.08% |
| 2026-04-22 | 3.24 | 3.26 | 3.19 | 3.21 | -1.23% | 0.25 | 0.88% |