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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.26 | 3.32 | 3.23 | 3.31 | +2.16% | 0.31 | 1.11% |
| 2025-06-23 | 3.20 | 3.25 | 3.12 | 3.24 | +1.57% | 0.26 | 0.94% |
| 2025-06-20 | 3.20 | 3.26 | 3.18 | 3.19 | -0.93% | 0.24 | 0.86% |
| 2025-06-19 | 3.24 | 3.29 | 3.21 | 3.22 | -0.62% | 0.35 | 1.25% |
| 2025-06-18 | 3.32 | 3.33 | 3.24 | 3.24 | -2.41% | 0.30 | 1.08% |
| 2025-06-17 | 3.26 | 3.32 | 3.23 | 3.32 | +2.47% | 0.40 | 1.41% |
| 2025-06-16 | 3.21 | 3.33 | 3.21 | 3.24 | 0.00% | 0.33 | 1.16% |
| 2025-06-13 | 3.25 | 3.29 | 3.20 | 3.24 | -1.22% | 0.32 | 1.14% |
| 2025-06-12 | 3.25 | 3.29 | 3.20 | 3.28 | +1.55% | 0.40 | 1.44% |
| 2025-06-11 | 3.22 | 3.27 | 3.20 | 3.23 | 0.00% | 0.22 | 0.77% |
| 2025-06-10 | 3.25 | 3.28 | 3.18 | 3.23 | -0.92% | 0.26 | 0.94% |
| 2025-06-09 | 3.24 | 3.28 | 3.19 | 3.26 | +0.93% | 0.25 | 0.88% |
| 2025-06-06 | 3.17 | 3.24 | 3.17 | 3.23 | +1.89% | 0.32 | 1.16% |
| 2025-06-05 | 3.21 | 3.23 | 3.14 | 3.17 | -0.94% | 0.25 | 0.90% |
| 2025-06-04 | 3.18 | 3.23 | 3.15 | 3.20 | +1.27% | 0.20 | 0.71% |
| 2025-06-03 | 3.14 | 3.19 | 3.14 | 3.16 | -0.32% | 0.14 | 0.52% |
| 2025-05-30 | 3.18 | 3.19 | 3.14 | 3.17 | 0.00% | 0.16 | 0.57% |
| 2025-05-29 | 3.13 | 3.20 | 3.11 | 3.17 | +0.96% | 0.19 | 0.70% |
| 2025-05-28 | 3.17 | 3.19 | 3.11 | 3.14 | -1.26% | 0.18 | 0.66% |
| 2025-05-27 | 3.14 | 3.18 | 3.11 | 3.18 | +1.27% | 0.20 | 0.72% |