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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.26 | 3.28 | 3.05 | 3.10 | -7.19% | 0.49 | 1.78% |
| 2026-03-20 | 3.38 | 3.45 | 3.29 | 3.34 | -1.76% | 0.37 | 1.26% |
| 2026-03-19 | 3.49 | 3.53 | 3.38 | 3.40 | -2.86% | 0.34 | 1.13% |
| 2026-03-18 | 3.59 | 3.59 | 3.44 | 3.50 | -1.96% | 0.34 | 1.12% |
| 2026-03-17 | 3.55 | 3.66 | 3.55 | 3.57 | +0.85% | 0.31 | 0.99% |
| 2026-03-16 | 3.52 | 3.61 | 3.50 | 3.54 | +0.57% | 0.38 | 1.23% |
| 2026-03-13 | 3.52 | 3.58 | 3.49 | 3.52 | 0.00% | 0.32 | 1.04% |
| 2026-03-12 | 3.54 | 3.57 | 3.51 | 3.52 | -0.56% | 0.24 | 0.80% |
| 2026-03-11 | 3.54 | 3.59 | 3.50 | 3.54 | -0.56% | 0.32 | 1.03% |
| 2026-03-10 | 3.51 | 3.56 | 3.50 | 3.56 | +1.71% | 0.33 | 1.08% |
| 2026-03-09 | 3.56 | 3.56 | 3.44 | 3.50 | -1.96% | 0.44 | 1.46% |
| 2026-03-06 | 3.45 | 3.57 | 3.38 | 3.57 | +3.18% | 0.48 | 1.59% |
| 2026-03-05 | 3.46 | 3.51 | 3.42 | 3.46 | +0.87% | 0.39 | 1.32% |
| 2026-03-04 | 3.44 | 3.46 | 3.38 | 3.43 | -0.58% | 0.30 | 1.00% |
| 2026-03-03 | 3.49 | 3.57 | 3.43 | 3.45 | -1.43% | 0.39 | 1.30% |
| 2026-03-02 | 3.55 | 3.58 | 3.42 | 3.50 | -3.31% | 0.51 | 1.68% |
| 2026-02-27 | 3.60 | 3.62 | 3.56 | 3.62 | +0.56% | 0.28 | 0.91% |
| 2026-02-26 | 3.67 | 3.68 | 3.57 | 3.60 | -1.91% | 0.36 | 1.16% |
| 2026-02-25 | 3.68 | 3.72 | 3.64 | 3.67 | 0.00% | 0.44 | 1.39% |
| 2026-02-24 | 3.61 | 3.68 | 3.55 | 3.67 | +1.94% | 0.41 | 1.32% |