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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.54 | 3.75 | 3.52 | 3.62 | +2.55% | 0.62 | 1.98% |
| 2025-09-15 | 3.54 | 3.56 | 3.40 | 3.53 | -0.28% | 0.49 | 1.61% |
| 2025-09-12 | 3.49 | 3.55 | 3.48 | 3.54 | +1.43% | 0.45 | 1.49% |
| 2025-09-11 | 3.43 | 3.50 | 3.35 | 3.49 | +2.05% | 0.54 | 1.81% |
| 2025-09-10 | 3.41 | 3.45 | 3.37 | 3.42 | +0.59% | 0.42 | 1.42% |
| 2025-09-09 | 3.36 | 3.45 | 3.35 | 3.40 | +1.49% | 0.44 | 1.50% |
| 2025-09-08 | 3.31 | 3.40 | 3.30 | 3.35 | +1.21% | 0.35 | 1.22% |
| 2025-09-05 | 3.36 | 3.36 | 3.24 | 3.31 | -1.19% | 0.40 | 1.40% |
| 2025-09-04 | 3.29 | 3.40 | 3.27 | 3.35 | +2.13% | 0.49 | 1.71% |
| 2025-09-03 | 3.37 | 3.40 | 3.27 | 3.28 | -3.24% | 0.36 | 1.26% |
| 2025-09-02 | 3.39 | 3.42 | 3.30 | 3.39 | +0.89% | 0.53 | 1.84% |
| 2025-09-01 | 3.35 | 3.40 | 3.30 | 3.36 | +0.30% | 0.34 | 1.18% |
| 2025-08-29 | 3.38 | 3.41 | 3.33 | 3.35 | -0.59% | 0.29 | 1.00% |
| 2025-08-28 | 3.42 | 3.48 | 3.27 | 3.37 | -0.59% | 0.54 | 1.85% |
| 2025-08-27 | 3.54 | 3.54 | 3.38 | 3.39 | -3.97% | 0.54 | 1.80% |
| 2025-08-26 | 3.49 | 3.54 | 3.43 | 3.53 | +1.15% | 0.36 | 1.18% |
| 2025-08-25 | 3.47 | 3.55 | 3.44 | 3.49 | +0.87% | 0.46 | 1.52% |
| 2025-08-22 | 3.51 | 3.52 | 3.40 | 3.46 | -1.70% | 0.43 | 1.43% |
| 2025-08-21 | 3.50 | 3.53 | 3.45 | 3.52 | +0.86% | 0.39 | 1.30% |
| 2025-08-20 | 3.41 | 3.49 | 3.38 | 3.49 | +2.05% | 0.42 | 1.42% |