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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.57 | 3.61 | 3.56 | 3.60 | +0.56% | 0.36 | 1.16% |
| 2026-02-12 | 3.65 | 3.65 | 3.57 | 3.58 | -1.38% | 0.39 | 1.26% |
| 2026-02-11 | 3.61 | 3.65 | 3.57 | 3.63 | 0.00% | 0.37 | 1.18% |
| 2026-02-10 | 3.64 | 3.65 | 3.57 | 3.63 | -0.27% | 0.38 | 1.21% |
| 2026-02-09 | 3.61 | 3.65 | 3.58 | 3.64 | +1.39% | 0.47 | 1.50% |
| 2026-02-06 | 3.61 | 3.61 | 3.54 | 3.59 | -0.55% | 0.38 | 1.21% |
| 2026-02-05 | 3.58 | 3.62 | 3.52 | 3.61 | +0.84% | 0.36 | 1.17% |
| 2026-02-04 | 3.48 | 3.58 | 3.46 | 3.58 | +2.87% | 0.45 | 1.45% |
| 2026-02-03 | 3.46 | 3.51 | 3.44 | 3.48 | +1.16% | 0.32 | 1.05% |
| 2026-02-02 | 3.53 | 3.54 | 3.43 | 3.44 | -2.27% | 0.36 | 1.19% |
| 2026-01-30 | 3.51 | 3.54 | 3.43 | 3.52 | +0.28% | 0.40 | 1.33% |
| 2026-01-29 | 3.44 | 3.55 | 3.39 | 3.51 | +1.45% | 0.42 | 1.39% |
| 2026-01-28 | 3.43 | 3.47 | 3.39 | 3.46 | +0.58% | 0.30 | 1.01% |
| 2026-01-27 | 3.46 | 3.49 | 3.38 | 3.44 | -0.86% | 0.37 | 1.24% |
| 2026-01-26 | 3.49 | 3.50 | 3.41 | 3.47 | -0.86% | 0.41 | 1.36% |
| 2026-01-23 | 3.51 | 3.52 | 3.45 | 3.50 | -0.28% | 0.31 | 1.03% |
| 2026-01-22 | 3.42 | 3.52 | 3.39 | 3.51 | +2.93% | 0.36 | 1.19% |
| 2026-01-21 | 3.39 | 3.41 | 3.35 | 3.41 | +0.29% | 0.34 | 1.14% |
| 2026-01-20 | 3.37 | 3.40 | 3.32 | 3.40 | +1.49% | 0.46 | 1.57% |
| 2026-01-19 | 3.20 | 3.35 | 3.17 | 3.35 | +1.82% | 0.49 | 1.74% |