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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.68 | 3.71 | 3.56 | 3.69 | 0.00% | 0.64 | 2.03% |
| 2025-11-18 | 3.81 | 3.81 | 3.61 | 3.69 | -3.15% | 0.45 | 1.43% |
| 2025-11-17 | 3.78 | 3.81 | 3.73 | 3.81 | +0.53% | 0.40 | 1.24% |
| 2025-11-14 | 3.72 | 3.83 | 3.70 | 3.79 | +1.88% | 0.52 | 1.60% |
| 2025-11-13 | 3.68 | 3.74 | 3.58 | 3.72 | +1.09% | 0.37 | 1.18% |
| 2025-11-12 | 3.69 | 3.71 | 3.63 | 3.68 | -0.27% | 0.27 | 0.87% |
| 2025-11-11 | 3.64 | 3.69 | 3.60 | 3.69 | +1.10% | 0.33 | 1.04% |
| 2025-11-10 | 3.59 | 3.66 | 3.55 | 3.65 | +1.39% | 0.35 | 1.13% |
| 2025-11-07 | 3.59 | 3.63 | 3.55 | 3.60 | +0.28% | 0.37 | 1.21% |
| 2025-11-06 | 3.61 | 3.61 | 3.50 | 3.59 | -0.55% | 0.31 | 1.00% |
| 2025-11-05 | 3.52 | 3.62 | 3.50 | 3.61 | +1.12% | 0.37 | 1.18% |
| 2025-11-04 | 3.52 | 3.58 | 3.49 | 3.57 | +1.42% | 0.38 | 1.24% |
| 2025-11-03 | 3.48 | 3.53 | 3.46 | 3.52 | +1.44% | 0.32 | 1.06% |
| 2025-10-31 | 3.44 | 3.50 | 3.42 | 3.47 | +0.58% | 0.36 | 1.19% |
| 2025-10-30 | 3.52 | 3.52 | 3.42 | 3.45 | -1.71% | 0.33 | 1.10% |
| 2025-10-29 | 3.52 | 3.53 | 3.44 | 3.51 | -0.57% | 0.37 | 1.24% |
| 2025-10-28 | 3.53 | 3.57 | 3.50 | 3.53 | 0.00% | 0.39 | 1.30% |
| 2025-10-27 | 3.55 | 3.56 | 3.46 | 3.53 | -0.28% | 0.48 | 1.58% |
| 2025-10-24 | 3.64 | 3.64 | 3.50 | 3.54 | -2.48% | 0.53 | 1.72% |
| 2025-10-23 | 3.69 | 3.69 | 3.57 | 3.63 | -1.36% | 0.63 | 2.00% |