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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.19 | 3.26 | 3.15 | 3.24 | +0.62% | 0.40 | 1.43% |
| 2025-12-16 | 3.24 | 3.26 | 3.17 | 3.22 | -0.31% | 0.33 | 1.18% |
| 2025-12-15 | 3.21 | 3.27 | 3.13 | 3.23 | -0.62% | 0.53 | 1.89% |
| 2025-12-12 | 3.36 | 3.37 | 3.18 | 3.25 | -3.56% | 0.75 | 2.64% |
| 2025-12-11 | 3.65 | 3.65 | 3.35 | 3.37 | -7.42% | 0.84 | 2.82% |
| 2025-12-10 | 3.57 | 3.71 | 3.56 | 3.64 | +1.39% | 0.61 | 1.94% |
| 2025-12-09 | 3.63 | 3.65 | 3.54 | 3.59 | -1.91% | 0.49 | 1.57% |
| 2025-12-08 | 3.64 | 3.69 | 3.63 | 3.66 | +0.55% | 0.35 | 1.10% |
| 2025-12-05 | 3.57 | 3.64 | 3.53 | 3.64 | +1.11% | 0.42 | 1.36% |
| 2025-12-04 | 3.64 | 3.67 | 3.54 | 3.60 | -1.64% | 0.51 | 1.65% |
| 2025-12-03 | 3.70 | 3.72 | 3.64 | 3.66 | -1.08% | 0.47 | 1.50% |
| 2025-12-02 | 3.68 | 3.70 | 3.63 | 3.70 | +0.27% | 0.49 | 1.55% |
| 2025-12-01 | 3.66 | 3.75 | 3.64 | 3.69 | 0.00% | 0.63 | 1.97% |
| 2025-11-28 | 3.71 | 3.71 | 3.56 | 3.69 | +0.82% | 0.77 | 2.46% |
| 2025-11-27 | 3.60 | 3.84 | 3.52 | 3.66 | +1.95% | 1.16 | 3.66% |
| 2025-11-26 | 3.60 | 3.82 | 3.58 | 3.59 | +0.84% | 0.85 | 2.69% |
| 2025-11-25 | 3.59 | 3.65 | 3.50 | 3.56 | +1.14% | 0.86 | 2.76% |
| 2025-11-24 | 3.60 | 3.61 | 3.51 | 3.52 | -2.76% | 0.92 | 2.98% |
| 2025-11-21 | 3.67 | 3.71 | 3.47 | 3.62 | -0.55% | 0.79 | 2.56% |
| 2025-11-20 | 3.69 | 3.71 | 3.56 | 3.64 | -1.35% | 0.56 | 1.80% |