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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.12 | 3.17 | 3.11 | 3.14 | +0.32% | 0.20 | 0.73% |
| 2025-05-23 | 3.16 | 3.20 | 3.13 | 3.13 | -1.26% | 0.28 | 1.03% |
| 2025-05-22 | 3.19 | 3.25 | 3.14 | 3.17 | 0.00% | 0.46 | 1.69% |
| 2025-05-21 | 3.18 | 3.22 | 3.16 | 3.17 | -0.63% | 0.21 | 0.77% |
| 2025-05-20 | 3.18 | 3.21 | 3.16 | 3.19 | 0.00% | 0.27 | 0.98% |
| 2025-05-19 | 3.09 | 3.20 | 3.09 | 3.19 | +3.24% | 0.48 | 1.75% |
| 2025-05-16 | 3.12 | 3.12 | 3.07 | 3.09 | -0.96% | 0.22 | 0.82% |
| 2025-05-15 | 3.09 | 3.14 | 3.07 | 3.12 | +0.65% | 0.23 | 0.87% |
| 2025-05-14 | 3.10 | 3.12 | 3.06 | 3.10 | 0.00% | 0.25 | 0.92% |
| 2025-05-13 | 3.08 | 3.12 | 3.05 | 3.10 | +1.64% | 0.37 | 1.39% |
| 2025-05-12 | 3.04 | 3.10 | 3.04 | 3.05 | +0.33% | 0.25 | 0.94% |
| 2025-05-09 | 3.01 | 3.06 | 3.01 | 3.04 | +0.66% | 0.28 | 1.08% |
| 2025-05-08 | 2.97 | 3.06 | 2.93 | 3.02 | +1.34% | 0.37 | 1.41% |
| 2025-05-07 | 2.98 | 3.09 | 2.95 | 2.98 | +1.71% | 0.42 | 1.62% |
| 2025-05-06 | 2.90 | 2.96 | 2.89 | 2.93 | +1.38% | 0.33 | 1.29% |