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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.24 | 3.28 | 3.20 | 3.25 | +0.62% | 0.29 | 1.04% |
| 2026-04-20 | 3.24 | 3.25 | 3.14 | 3.23 | 0.00% | 0.31 | 1.11% |
| 2026-04-17 | 3.25 | 3.26 | 3.16 | 3.23 | -0.31% | 0.35 | 1.25% |
| 2026-04-16 | 3.18 | 3.24 | 3.13 | 3.24 | +2.53% | 0.34 | 1.22% |
| 2026-04-15 | 3.28 | 3.29 | 3.15 | 3.16 | -3.95% | 0.34 | 1.25% |
| 2026-04-14 | 3.30 | 3.35 | 3.22 | 3.29 | +0.92% | 0.36 | 1.27% |
| 2026-04-13 | 3.18 | 3.26 | 3.16 | 3.26 | +2.19% | 0.39 | 1.39% |
| 2026-04-10 | 3.19 | 3.24 | 3.17 | 3.19 | +0.95% | 0.27 | 0.96% |
| 2026-04-09 | 3.26 | 3.26 | 3.13 | 3.16 | -2.77% | 0.32 | 1.18% |
| 2026-04-08 | 3.23 | 3.27 | 3.18 | 3.25 | +2.85% | 0.39 | 1.40% |
| 2026-04-07 | 3.06 | 3.18 | 3.01 | 3.16 | +2.93% | 0.48 | 1.79% |
| 2026-04-03 | 3.30 | 3.30 | 3.05 | 3.07 | -6.40% | 0.37 | 1.38% |
| 2026-04-02 | 3.35 | 3.38 | 3.24 | 3.28 | -2.38% | 0.33 | 1.16% |
| 2026-04-01 | 3.41 | 3.46 | 3.31 | 3.36 | -0.89% | 0.38 | 1.32% |
| 2026-03-31 | 3.42 | 3.53 | 3.37 | 3.39 | -1.17% | 0.41 | 1.38% |
| 2026-03-30 | 3.39 | 3.45 | 3.33 | 3.43 | +0.59% | 0.38 | 1.28% |
| 2026-03-27 | 3.36 | 3.41 | 3.30 | 3.41 | +2.10% | 0.31 | 1.08% |
| 2026-03-26 | 3.38 | 3.45 | 3.33 | 3.34 | -1.47% | 0.34 | 1.17% |
| 2026-03-25 | 3.26 | 3.39 | 3.23 | 3.39 | +3.99% | 0.33 | 1.15% |
| 2026-03-24 | 3.14 | 3.26 | 3.08 | 3.26 | +5.16% | 0.46 | 1.68% |