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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.58 | 3.71 | 3.58 | 3.68 | +2.79% | 0.87 | 2.75% |
| 2025-10-21 | 3.43 | 3.59 | 3.40 | 3.58 | +4.68% | 0.66 | 2.18% |
| 2025-10-20 | 3.40 | 3.44 | 3.38 | 3.42 | +0.59% | 0.34 | 1.17% |
| 2025-10-17 | 3.40 | 3.46 | 3.38 | 3.40 | -0.87% | 0.51 | 1.71% |
| 2025-10-16 | 3.41 | 3.45 | 3.38 | 3.43 | +0.59% | 0.41 | 1.40% |
| 2025-10-15 | 3.36 | 3.43 | 3.35 | 3.41 | +1.19% | 0.43 | 1.47% |
| 2025-10-14 | 3.35 | 3.43 | 3.33 | 3.37 | +1.81% | 0.55 | 1.87% |
| 2025-10-13 | 3.23 | 3.31 | 3.13 | 3.31 | 0.00% | 0.38 | 1.35% |
| 2025-10-10 | 3.32 | 3.36 | 3.22 | 3.31 | +1.85% | 0.62 | 2.18% |
| 2025-10-09 | 3.27 | 3.27 | 3.13 | 3.25 | +0.31% | 0.56 | 2.02% |
| 2025-09-30 | 3.20 | 3.27 | 3.18 | 3.24 | 0.00% | 0.49 | 1.75% |
| 2025-09-29 | 3.18 | 3.26 | 3.06 | 3.24 | +1.89% | 0.69 | 2.52% |
| 2025-09-26 | 3.09 | 3.37 | 3.04 | 3.18 | +3.25% | 0.85 | 3.07% |
| 2025-09-25 | 3.21 | 3.21 | 3.07 | 3.08 | -4.05% | 0.60 | 2.23% |
| 2025-09-24 | 3.07 | 3.27 | 3.03 | 3.21 | +4.22% | 0.74 | 2.71% |
| 2025-09-23 | 3.33 | 3.33 | 3.02 | 3.08 | -7.51% | 0.75 | 2.79% |
| 2025-09-22 | 3.39 | 3.39 | 3.27 | 3.33 | -2.35% | 0.37 | 1.28% |
| 2025-09-19 | 3.45 | 3.45 | 3.28 | 3.41 | -0.58% | 0.54 | 1.85% |
| 2025-09-18 | 3.61 | 3.62 | 3.40 | 3.43 | -4.99% | 0.59 | 1.95% |
| 2025-09-17 | 3.57 | 3.64 | 3.52 | 3.61 | -0.28% | 0.43 | 1.38% |