天地科技(600582)股票行情 天地科技股票行情 600582股票行情_爱股网
天地科技(600582)股票行情
天地科技(600582)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 6.20 | 6.19 | 0.01 | 0.16% | 6.15 | 6.22 | 400542 | 24776.15 | 0.97% |
| 2025-10-24 | 6.24 | 6.18 | -0.08 | -1.28% | 6.17 | 6.26 | 429431 | 26622.94 | 1.04% |
| 2025-10-23 | 6.28 | 6.26 | 0.02 | 0.32% | 6.19 | 6.30 | 538959 | 33598.68 | 1.30% |
| 2025-10-22 | 6.23 | 6.24 | 0.06 | 0.97% | 6.20 | 6.28 | 725064 | 45257.42 | 1.75% |
| 2025-10-21 | 6.10 | 6.18 | 0.15 | 2.49% | 6.10 | 6.25 | 721767 | 44562.74 | 1.74% |
| 2025-10-20 | 6.03 | 6.03 | 0.03 | 0.50% | 6.00 | 6.06 | 255237 | 15377.67 | 0.62% |
| 2025-10-17 | 6.10 | 6.00 | -0.11 | -1.80% | 5.99 | 6.12 | 331699 | 20055.32 | 0.80% |
| 2025-10-16 | 6.09 | 6.11 | 0.02 | 0.33% | 6.07 | 6.13 | 341431 | 20831.70 | 0.82% |
| 2025-10-15 | 6.08 | 6.09 | 0.02 | 0.33% | 6.06 | 6.13 | 347944 | 21195.08 | 0.84% |
| 2025-10-14 | 6.04 | 6.07 | 0.03 | 0.50% | 6.04 | 6.10 | 433319 | 26311.59 | 1.05% |
| 2025-10-13 | 5.98 | 6.04 | -0.05 | -0.82% | 5.93 | 6.06 | 434345 | 25996.42 | 1.05% |
| 2025-10-10 | 6.03 | 6.09 | 0.04 | 0.66% | 6.02 | 6.15 | 567994 | 34605.23 | 1.37% |
| 2025-10-09 | 5.94 | 6.05 | 0.12 | 2.02% | 5.93 | 6.05 | 547802 | 32927.55 | 1.32% |
| 2025-09-30 | 5.93 | 5.93 | 0.00 | 0.00% | 5.91 | 5.96 | 234400 | 13905.75 | 0.57% |
| 2025-09-29 | 5.92 | 5.93 | 0.00 | 0.00% | 5.88 | 5.95 | 279144 | 16514.54 | 0.67% |
| 2025-09-26 | 5.93 | 5.93 | -0.01 | -0.17% | 5.90 | 5.96 | 250054 | 14838.47 | 0.60% |
| 2025-09-25 | 5.99 | 5.94 | -0.06 | -1.00% | 5.91 | 5.99 | 272577 | 16191.86 | 0.66% |
| 2025-09-24 | 5.87 | 6.00 | 0.09 | 1.52% | 5.87 | 6.00 | 350227 | 20819.14 | 0.85% |
| 2025-09-23 | 5.95 | 5.91 | -0.05 | -0.84% | 5.85 | 5.97 | 388178 | 22863.93 | 0.94% |
| 2025-09-22 | 6.03 | 5.96 | -0.06 | -1.00% | 5.93 | 6.04 | 308665 | 18412.95 | 0.75% |
| 2025-09-19 | 5.97 | 6.02 | 0.05 | 0.84% | 5.94 | 6.04 | 378290 | 22644.36 | 0.91% |
| 2025-09-18 | 6.03 | 5.97 | -0.06 | -1.00% | 5.95 | 6.06 | 463409 | 27860.95 | 1.12% |
| 2025-09-17 | 5.96 | 6.03 | 0.06 | 1.01% | 5.95 | 6.04 | 481080 | 28919.93 | 1.16% |
| 2025-09-16 | 5.97 | 5.97 | 0.01 | 0.17% | 5.91 | 5.97 | 293243 | 17431.61 | 0.71% |
| 2025-09-15 | 5.99 | 5.96 | -0.03 | -0.50% | 5.95 | 6.00 | 339129 | 20230.28 | 0.82% |
| 2025-09-12 | 6.01 | 5.99 | -0.03 | -0.50% | 5.98 | 6.02 | 356616 | 21383.86 | 0.86% |
| 2025-09-11 | 5.98 | 6.02 | 0.04 | 0.67% | 5.95 | 6.02 | 371520 | 22225.56 | 0.90% |
| 2025-09-10 | 6.01 | 5.98 | -0.03 | -0.50% | 5.96 | 6.01 | 276551 | 16549.40 | 0.67% |
| 2025-09-09 | 6.04 | 6.01 | -0.02 | -0.33% | 5.98 | 6.05 | 347737 | 20882.66 | 0.84% |
| 2025-09-08 | 5.98 | 6.03 | 0.05 | 0.84% | 5.97 | 6.04 | 421199 | 25320.67 | 1.02% |
| 2025-09-05 | 5.94 | 5.98 | 0.04 | 0.67% | 5.92 | 5.99 | 500357 | 29803.87 | 1.21% |
| 2025-09-04 | 5.96 | 5.94 | 0.00 | 0.00% | 5.88 | 5.96 | 507109 | 29951.58 | 1.23% |
| 2025-09-03 | 6.03 | 5.94 | -0.09 | -1.49% | 5.92 | 6.06 | 520672 | 31061.24 | 1.26% |
| 2025-09-02 | 6.10 | 6.03 | -0.06 | -0.99% | 5.98 | 6.12 | 685429 | 41354.83 | 1.66% |
| 2025-09-01 | 6.15 | 6.09 | -0.08 | -1.30% | 6.05 | 6.16 | 820052 | 49923.04 | 1.98% |
| 2025-08-29 | 6.15 | 6.17 | 0.02 | 0.33% | 6.14 | 6.29 | 1035877 | 64390.34 | 2.50% |
| 2025-08-28 | 6.30 | 6.15 | -0.18 | -2.84% | 6.01 | 6.32 | 1547466 | 95116.25 | 3.74% |
| 2025-08-27 | 6.47 | 6.33 | -0.12 | -1.86% | 6.32 | 6.49 | 526112 | 33721.41 | 1.27% |
| 2025-08-26 | 6.35 | 6.45 | 0.12 | 1.90% | 6.32 | 6.50 | 618660 | 39745.01 | 1.49% |
| 2025-08-25 | 6.31 | 6.33 | 0.02 | 0.32% | 6.30 | 6.37 | 480099 | 30437.28 | 1.16% |
| 2025-08-22 | 6.28 | 6.31 | 0.02 | 0.32% | 6.22 | 6.31 | 375362 | 23513.51 | 0.91% |
| 2025-08-21 | 6.26 | 6.29 | 0.02 | 0.32% | 6.26 | 6.32 | 358465 | 22544.98 | 0.87% |
| 2025-08-20 | 6.23 | 6.27 | 0.04 | 0.64% | 6.20 | 6.27 | 331922 | 20708.49 | 0.80% |
| 2025-08-19 | 6.23 | 6.23 | 0.00 | 0.00% | 6.21 | 6.25 | 307013 | 19122.82 | 0.74% |
| 2025-08-18 | 6.28 | 6.23 | -0.05 | -0.80% | 6.22 | 6.29 | 533737 | 33362.37 | 1.29% |
| 2025-08-15 | 6.22 | 6.28 | 0.06 | 0.96% | 6.20 | 6.30 | 279626 | 17496.07 | 0.68% |
| 2025-08-14 | 6.31 | 6.22 | -0.09 | -1.43% | 6.21 | 6.33 | 295877 | 18554.76 | 0.71% |
| 2025-08-13 | 6.32 | 6.31 | 0.00 | 0.00% | 6.28 | 6.32 | 275131 | 17335.99 | 0.66% |
| 2025-08-12 | 6.31 | 6.31 | 0.00 | 0.00% | 6.28 | 6.34 | 224873 | 14198.62 | 0.54% |
| 2025-08-11 | 6.34 | 6.31 | -0.01 | -0.16% | 6.28 | 6.36 | 339820 | 21427.73 | 0.82% |
| 2025-08-08 | 6.27 | 6.32 | 0.05 | 0.80% | 6.25 | 6.35 | 343669 | 21696.08 | 0.83% |
| 2025-08-07 | 6.33 | 6.27 | -0.05 | -0.79% | 6.24 | 6.34 | 262355 | 16437.40 | 0.63% |
| 2025-08-06 | 6.29 | 6.32 | 0.03 | 0.48% | 6.26 | 6.33 | 236782 | 14923.00 | 0.57% |
| 2025-08-05 | 6.27 | 6.29 | 0.02 | 0.32% | 6.25 | 6.29 | 205618 | 12890.37 | 0.50% |
| 2025-08-04 | 6.22 | 6.27 | 0.02 | 0.32% | 6.20 | 6.29 | 291349 | 18229.62 | 0.70% |
| 2025-08-01 | 6.17 | 6.25 | 0.08 | 1.30% | 6.17 | 6.26 | 350200 | 21782.31 | 0.85% |
| 2025-07-31 | 6.32 | 6.17 | -0.14 | -2.22% | 6.17 | 6.32 | 374362 | 23264.61 | 0.90% |
| 2025-07-30 | 6.31 | 6.31 | -0.01 | -0.16% | 6.27 | 6.36 | 297538 | 18812.93 | 0.72% |
| 2025-07-29 | 6.32 | 6.32 | -0.02 | -0.32% | 6.26 | 6.36 | 232251 | 14646.82 | 0.56% |
| 2025-07-28 | 6.40 | 6.34 | -0.08 | -1.25% | 6.32 | 6.41 | 367096 | 23305.15 | 0.89% |
| 2025-07-25 | 6.49 | 6.42 | 0.00 | 0.00% | 6.41 | 6.52 | 341093 | 22038.69 | 0.82% |
| 2025-07-24 | 6.43 | 6.42 | 0.03 | 0.47% | 6.32 | 6.44 | 400031 | 25534.90 | 0.97% |
| 2025-07-23 | 6.51 | 6.39 | -0.12 | -1.84% | 6.38 | 6.52 | 431758 | 27820.33 | 1.04% |
| 2025-07-22 | 6.29 | 6.51 | 0.21 | 3.33% | 6.29 | 6.52 | 636352 | 40781.34 | 1.54% |
| 2025-07-21 | 6.25 | 6.30 | 0.10 | 1.61% | 6.23 | 6.30 | 386626 | 24231.41 | 0.93% |
| 2025-07-18 | 6.21 | 6.20 | 0.02 | 0.32% | 6.15 | 6.22 | 290208 | 17941.24 | 0.70% |
| 2025-07-17 | 6.25 | 6.18 | -0.08 | -1.28% | 6.17 | 6.27 | 335845 | 20804.11 | 0.81% |
| 2025-07-16 | 6.28 | 6.26 | -0.02 | -0.32% | 6.23 | 6.31 | 310268 | 19450.15 | 0.75% |
| 2025-07-15 | 6.29 | 6.28 | -0.01 | -0.16% | 6.23 | 6.33 | 421175 | 26425.23 | 1.02% |
| 2025-07-14 | 6.21 | 6.29 | 0.07 | 1.13% | 6.21 | 6.34 | 405331 | 25481.58 | 0.98% |
| 2025-07-11 | 6.24 | 6.22 | 0.00 | 0.00% | 6.20 | 6.25 | 376171 | 23420.00 | 0.91% |
| 2025-07-10 | 6.16 | 6.22 | 0.06 | 0.97% | 6.15 | 6.25 | 428865 | 26574.60 | 1.04% |
| 2025-07-09 | 6.13 | 6.16 | 0.04 | 0.65% | 6.11 | 6.17 | 375239 | 23086.38 | 0.91% |
| 2025-07-08 | 6.09 | 6.12 | 0.03 | 0.49% | 6.07 | 6.13 | 353101 | 21538.38 | 0.85% |
| 2025-07-07 | 6.10 | 6.09 | -0.02 | -0.33% | 6.06 | 6.14 | 336481 | 20475.42 | 0.81% |
| 2025-07-04 | 6.03 | 6.11 | 0.07 | 1.16% | 6.01 | 6.15 | 671960 | 40928.45 | 1.62% |
| 2025-07-03 | 6.03 | 6.04 | 0.00 | 0.00% | 5.99 | 6.05 | 261725 | 15754.20 | 0.63% |
| 2025-07-02 | 6.02 | 6.04 | 0.02 | 0.33% | 5.99 | 6.07 | 352636 | 21281.78 | 0.85% |
| 2025-07-01 | 5.98 | 6.02 | 0.03 | 0.50% | 5.97 | 6.04 | 439419 | 26399.40 | 1.06% |
| 2025-06-30 | 6.00 | 5.99 | -0.01 | -0.17% | 5.93 | 6.01 | 325795 | 19422.83 | 0.79% |
上证大盘股票行情在线 K线走势图
天地科技(600582)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
