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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.36 | 3.37 | 3.27 | 3.29 | -1.79% | 0.36 | 1.27% |
| 2026-01-15 | 3.30 | 3.36 | 3.28 | 3.35 | +0.90% | 0.36 | 1.24% |
| 2026-01-14 | 3.31 | 3.36 | 3.24 | 3.32 | +0.61% | 0.43 | 1.51% |
| 2026-01-13 | 3.30 | 3.37 | 3.26 | 3.30 | +0.30% | 0.36 | 1.25% |
| 2026-01-12 | 3.30 | 3.32 | 3.25 | 3.29 | 0.00% | 0.37 | 1.30% |
| 2026-01-09 | 3.28 | 3.30 | 3.22 | 3.29 | 0.00% | 0.35 | 1.24% |
| 2026-01-08 | 3.18 | 3.29 | 3.17 | 3.29 | +2.81% | 0.41 | 1.45% |
| 2026-01-07 | 3.27 | 3.27 | 3.20 | 3.20 | -2.14% | 0.40 | 1.45% |
| 2026-01-06 | 3.24 | 3.28 | 3.20 | 3.27 | +0.93% | 0.32 | 1.15% |
| 2026-01-05 | 3.27 | 3.31 | 3.23 | 3.24 | -1.22% | 0.40 | 1.41% |
| 2025-12-31 | 3.25 | 3.29 | 3.19 | 3.28 | +1.23% | 0.43 | 1.54% |
| 2025-12-30 | 3.27 | 3.27 | 3.17 | 3.24 | -0.92% | 0.33 | 1.17% |
| 2025-12-29 | 3.28 | 3.30 | 3.22 | 3.27 | -0.61% | 0.39 | 1.38% |
| 2025-12-26 | 3.29 | 3.31 | 3.25 | 3.29 | 0.00% | 0.37 | 1.31% |
| 2025-12-25 | 3.27 | 3.29 | 3.24 | 3.29 | +0.92% | 0.32 | 1.14% |
| 2025-12-24 | 3.30 | 3.30 | 3.25 | 3.26 | -0.91% | 0.31 | 1.11% |
| 2025-12-23 | 3.36 | 3.39 | 3.26 | 3.29 | -2.66% | 0.58 | 2.04% |
| 2025-12-22 | 3.45 | 3.45 | 3.35 | 3.38 | -1.74% | 0.51 | 1.75% |
| 2025-12-19 | 3.28 | 3.44 | 3.26 | 3.44 | +4.56% | 0.52 | 1.78% |
| 2025-12-18 | 3.24 | 3.30 | 3.22 | 3.29 | +1.54% | 0.37 | 1.29% |