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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.34 | 3.42 | 3.34 | 3.42 | +2.40% | 0.49 | 1.68% |
| 2025-08-18 | 3.38 | 3.40 | 3.31 | 3.34 | -0.89% | 0.42 | 1.44% |
| 2025-08-15 | 3.38 | 3.45 | 3.33 | 3.37 | -0.30% | 0.44 | 1.51% |
| 2025-08-14 | 3.46 | 3.50 | 3.36 | 3.38 | -2.03% | 0.34 | 1.14% |
| 2025-08-13 | 3.49 | 3.51 | 3.43 | 3.45 | -0.58% | 0.32 | 1.06% |
| 2025-08-12 | 3.45 | 3.49 | 3.44 | 3.47 | +0.87% | 0.38 | 1.27% |
| 2025-08-11 | 3.42 | 3.46 | 3.39 | 3.44 | +2.08% | 0.29 | 0.97% |
| 2025-08-08 | 3.36 | 3.38 | 3.31 | 3.37 | +0.30% | 0.23 | 0.78% |
| 2025-08-07 | 3.35 | 3.38 | 3.32 | 3.36 | +0.30% | 0.22 | 0.76% |
| 2025-08-06 | 3.34 | 3.36 | 3.27 | 3.35 | +0.90% | 0.29 | 1.00% |
| 2025-08-05 | 3.29 | 3.34 | 3.28 | 3.32 | +1.22% | 0.23 | 0.81% |
| 2025-08-04 | 3.27 | 3.29 | 3.23 | 3.28 | +0.92% | 0.32 | 1.13% |
| 2025-08-01 | 3.25 | 3.28 | 3.23 | 3.25 | +0.93% | 0.29 | 1.03% |
| 2025-07-31 | 3.36 | 3.36 | 3.21 | 3.22 | -4.17% | 0.50 | 1.77% |
| 2025-07-30 | 3.42 | 3.44 | 3.34 | 3.36 | -1.18% | 0.28 | 0.95% |
| 2025-07-29 | 3.39 | 3.44 | 3.37 | 3.40 | -0.29% | 0.34 | 1.15% |
| 2025-07-28 | 3.41 | 3.41 | 3.33 | 3.41 | +0.89% | 0.25 | 0.87% |
| 2025-07-25 | 3.43 | 3.44 | 3.37 | 3.38 | -1.46% | 0.27 | 0.92% |
| 2025-07-24 | 3.40 | 3.47 | 3.38 | 3.43 | +1.18% | 0.30 | 1.00% |
| 2025-07-23 | 3.44 | 3.51 | 3.38 | 3.39 | -1.17% | 0.43 | 1.44% |