天地在线 sz.002995
19.64
-2.24%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.09 | 20.60 | 19.42 | 19.64 | -2.24% | 1.25 | 5.62% |
| 2026-05-22 | 20.41 | 20.65 | 20.01 | 20.09 | -1.52% | 1.24 | 5.45% |
| 2026-05-21 | 21.60 | 21.82 | 20.36 | 20.40 | -5.99% | 1.70 | 7.15% |
| 2026-05-20 | 22.31 | 22.54 | 21.59 | 21.70 | -3.90% | 1.97 | 8.01% |
| 2026-05-19 | 22.36 | 23.50 | 22.02 | 22.58 | +1.44% | 2.47 | 9.61% |
| 2026-05-18 | 22.33 | 22.77 | 22.03 | 22.26 | -0.71% | 1.57 | 6.27% |
| 2026-05-15 | 22.06 | 24.04 | 22.03 | 22.42 | +1.63% | 3.14 | 12.22% |
| 2026-05-14 | 23.04 | 23.90 | 21.95 | 22.06 | -3.58% | 1.46 | 5.82% |
| 2026-05-13 | 22.87 | 23.14 | 22.68 | 22.88 | -0.30% | 1.27 | 4.93% |
| 2026-05-12 | 23.40 | 23.54 | 22.78 | 22.95 | -1.84% | 1.38 | 5.32% |
| 2026-05-11 | 23.62 | 23.95 | 23.28 | 23.38 | -0.85% | 1.98 | 7.51% |
| 2026-05-08 | 23.51 | 23.94 | 23.43 | 23.58 | +0.30% | 2.42 | 9.09% |
| 2026-05-07 | 22.70 | 23.51 | 22.56 | 23.51 | +3.80% | 2.67 | 10.32% |
| 2026-05-06 | 22.50 | 22.80 | 22.45 | 22.65 | +1.12% | 1.71 | 6.71% |
| 2026-04-30 | 21.80 | 22.56 | 21.79 | 22.40 | +2.61% | 2.04 | 8.16% |
| 2026-04-29 | 21.05 | 22.32 | 21.05 | 21.83 | +3.85% | 2.54 | 10.29% |
| 2026-04-28 | 21.58 | 21.58 | 20.84 | 21.02 | -3.04% | 1.57 | 6.64% |
| 2026-04-27 | 21.56 | 21.82 | 20.81 | 21.68 | -0.41% | 1.79 | 7.46% |
| 2026-04-24 | 22.02 | 22.36 | 21.26 | 21.77 | -2.68% | 2.18 | 8.95% |
| 2026-04-23 | 23.00 | 23.30 | 22.18 | 22.37 | -2.82% | 2.27 | 8.96% |