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 |
|---|
| 2025-03-28 | 6.47 | 6.39 | -0.06 | -0.93% | 6.34 | 6.49 | 407714 | 26068.58 | 0.99% |
| 2025-03-27 | 6.60 | 6.45 | -0.17 | -2.57% | 6.43 | 6.61 | 581775 | 37653.30 | 1.41% |
| 2025-03-26 | 6.68 | 6.62 | -0.04 | -0.60% | 6.59 | 6.68 | 472945 | 31338.46 | 1.14% |
| 2025-03-25 | 6.71 | 6.66 | -0.03 | -0.45% | 6.63 | 6.75 | 578792 | 38679.80 | 1.40% |
| 2025-03-24 | 6.56 | 6.69 | 0.16 | 2.45% | 6.55 | 6.78 | 928803 | 61973.51 | 2.24% |
| 2025-03-21 | 6.50 | 6.53 | 0.07 | 1.08% | 6.42 | 6.57 | 808618 | 52578.74 | 1.95% |
| 2025-03-20 | 6.46 | 6.46 | 0.01 | 0.16% | 6.45 | 6.52 | 331650 | 21486.34 | 0.80% |
| 2025-03-19 | 6.44 | 6.45 | 0.00 | 0.00% | 6.42 | 6.50 | 379112 | 24465.46 | 0.92% |
| 2025-03-18 | 6.44 | 6.45 | 0.01 | 0.16% | 6.42 | 6.47 | 346980 | 22339.99 | 0.84% |
| 2025-03-17 | 6.51 | 6.44 | -0.06 | -0.92% | 6.43 | 6.58 | 498807 | 32321.21 | 1.21% |
| 2025-03-14 | 6.50 | 6.50 | 0.05 | 0.78% | 6.42 | 6.53 | 583981 | 37764.84 | 1.41% |
| 2025-03-13 | 6.56 | 6.45 | -0.11 | -1.68% | 6.39 | 6.57 | 727718 | 46878.80 | 1.76% |
| 2025-03-12 | 6.60 | 6.56 | 0.00 | 0.00% | 6.53 | 6.64 | 500198 | 32844.76 | 1.21% |
| 2025-03-11 | 6.41 | 6.56 | 0.07 | 1.08% | 6.41 | 6.57 | 703385 | 45762.93 | 1.70% |
| 2025-03-10 | 6.52 | 6.49 | 0.08 | 1.25% | 6.37 | 6.53 | 724572 | 46676.20 | 1.75% |
| 2025-03-07 | 6.26 | 6.41 | 0.14 | 2.23% | 6.21 | 6.46 | 890254 | 56841.77 | 2.15% |
| 2025-03-06 | 6.21 | 6.27 | 0.07 | 1.13% | 6.15 | 6.30 | 637285 | 39753.85 | 1.54% |
| 2025-03-05 | 6.03 | 6.20 | 0.14 | 2.31% | 6.03 | 6.27 | 817542 | 50325.56 | 1.98% |
| 2025-03-04 | 5.96 | 6.06 | 0.11 | 1.85% | 5.93 | 6.11 | 714333 | 43107.30 | 1.73% |
| 2025-03-03 | 5.93 | 5.95 | 0.03 | 0.51% | 5.92 | 5.99 | 528076 | 31422.59 | 1.28% |
| 2025-02-28 | 6.00 | 5.92 | -0.09 | -1.50% | 5.91 | 6.01 | 614158 | 36518.47 | 1.48% |
| 2025-02-27 | 6.08 | 6.01 | -0.09 | -1.48% | 5.95 | 6.09 | 491572 | 29531.56 | 1.19% |
| 2025-02-26 | 5.89 | 6.10 | 0.23 | 3.92% | 5.87 | 6.13 | 1045045 | 62983.44 | 2.53% |
| 2025-02-25 | 5.92 | 5.87 | -0.06 | -1.01% | 5.83 | 5.92 | 404730 | 23796.10 | 0.98% |
| 2025-02-24 | 5.89 | 5.93 | 0.05 | 0.85% | 5.88 | 5.98 | 530192 | 31483.71 | 1.28% |
| 2025-02-21 | 5.90 | 5.88 | -0.02 | -0.34% | 5.85 | 5.94 | 464849 | 27334.82 | 1.12% |
| 2025-02-20 | 6.00 | 5.90 | -0.06 | -1.01% | 5.87 | 6.01 | 421277 | 24932.89 | 1.02% |
| 2025-02-19 | 5.83 | 5.96 | 0.14 | 2.41% | 5.82 | 6.02 | 803074 | 47656.77 | 1.94% |
| 2025-02-18 | 5.85 | 5.82 | -0.02 | -0.34% | 5.80 | 5.87 | 431592 | 25179.46 | 1.04% |
| 2025-02-17 | 5.85 | 5.84 | -0.02 | -0.34% | 5.81 | 5.87 | 295158 | 17212.93 | 0.71% |
| 2025-02-14 | 5.88 | 5.86 | -0.02 | -0.34% | 5.82 | 5.90 | 322398 | 18876.81 | 0.78% |
| 2025-02-13 | 5.92 | 5.88 | -0.04 | -0.68% | 5.87 | 5.95 | 391681 | 23122.25 | 0.95% |
| 2025-02-12 | 5.93 | 5.92 | -0.01 | -0.17% | 5.89 | 5.96 | 339782 | 20127.34 | 0.82% |
| 2025-02-11 | 5.91 | 5.93 | 0.02 | 0.34% | 5.89 | 5.96 | 385254 | 22810.90 | 0.93% |
| 2025-02-10 | 5.96 | 5.91 | -0.04 | -0.67% | 5.88 | 5.97 | 370195 | 21920.77 | 0.89% |
| 2025-02-07 | 5.88 | 5.95 | 0.07 | 1.19% | 5.84 | 5.99 | 448952 | 26640.77 | 1.08% |
| 2025-02-06 | 5.82 | 5.88 | 0.06 | 1.03% | 5.81 | 5.89 | 354597 | 20728.69 | 0.86% |
| 2025-02-05 | 6.01 | 5.82 | -0.18 | -3.00% | 5.82 | 6.02 | 389747 | 22912.76 | 0.94% |
| 2025-01-27 | 5.96 | 6.00 | 0.07 | 1.18% | 5.93 | 6.03 | 313654 | 18767.80 | 0.76% |
| 2025-01-24 | 5.82 | 5.93 | 0.09 | 1.54% | 5.82 | 5.93 | 244162 | 14397.58 | 0.59% |
| 2025-01-23 | 5.87 | 5.84 | 0.02 | 0.34% | 5.82 | 5.92 | 285842 | 16784.55 | 0.69% |
| 2025-01-22 | 5.81 | 5.82 | 0.00 | 0.00% | 5.77 | 5.83 | 155771 | 9037.10 | 0.38% |
| 2025-01-21 | 5.91 | 5.82 | -0.07 | -1.19% | 5.77 | 5.93 | 231505 | 13472.71 | 0.56% |
| 2025-01-20 | 5.90 | 5.89 | 0.01 | 0.17% | 5.88 | 5.96 | 284465 | 16837.31 | 0.69% |
| 2025-01-17 | 5.82 | 5.88 | 0.06 | 1.03% | 5.77 | 5.91 | 320833 | 18783.33 | 0.78% |
| 2025-01-16 | 5.80 | 5.82 | 0.04 | 0.69% | 5.79 | 5.87 | 266794 | 15568.63 | 0.64% |
| 2025-01-15 | 5.83 | 5.78 | -0.05 | -0.86% | 5.77 | 5.84 | 296359 | 17173.72 | 0.72% |
| 2025-01-14 | 5.70 | 5.83 | 0.15 | 2.64% | 5.67 | 5.85 | 349204 | 20169.73 | 0.84% |
| 2025-01-13 | 5.75 | 5.68 | -0.09 | -1.56% | 5.65 | 5.79 | 407912 | 23300.19 | 0.99% |
| 2025-01-10 | 5.81 | 5.77 | -0.04 | -0.69% | 5.76 | 5.84 | 265818 | 15404.58 | 0.64% |
| 2025-01-09 | 5.95 | 5.81 | -0.14 | -2.35% | 5.80 | 5.95 | 433159 | 25370.92 | 1.05% |
| 2025-01-08 | 5.97 | 5.95 | -0.02 | -0.34% | 5.87 | 5.99 | 351890 | 20861.37 | 0.85% |
| 2025-01-07 | 5.99 | 5.97 | -0.03 | -0.50% | 5.89 | 6.04 | 330476 | 19660.35 | 0.80% |
| 2025-01-06 | 5.97 | 6.00 | 0.04 | 0.67% | 5.92 | 6.03 | 359349 | 21476.06 | 0.87% |
| 2025-01-03 | 6.05 | 5.96 | -0.05 | -0.83% | 5.93 | 6.12 | 386775 | 23309.10 | 0.93% |
| 2025-01-02 | 6.19 | 6.01 | -0.17 | -2.75% | 5.97 | 6.22 | 434206 | 26525.57 | 1.05% |
| 2024-12-31 | 6.29 | 6.18 | -0.08 | -1.28% | 6.16 | 6.30 | 424478 | 26443.42 | 1.03% |
| 2024-12-30 | 6.19 | 6.26 | 0.06 | 0.97% | 6.19 | 6.32 | 363655 | 22806.45 | 0.88% |
| 2024-12-27 | 6.12 | 6.20 | 0.07 | 1.14% | 6.12 | 6.22 | 380199 | 23462.67 | 0.92% |
| 2024-12-26 | 6.14 | 6.13 | -0.01 | -0.16% | 6.11 | 6.16 | 227343 | 13945.71 | 0.55% |
| 2024-12-25 | 6.11 | 6.14 | 0.03 | 0.49% | 6.07 | 6.15 | 329636 | 20157.59 | 0.80% |
| 2024-12-24 | 6.09 | 6.11 | 0.03 | 0.49% | 6.06 | 6.14 | 326195 | 19860.71 | 0.79% |
| 2024-12-23 | 6.10 | 6.08 | -0.02 | -0.33% | 6.07 | 6.19 | 409827 | 25116.91 | 0.99% |
| 2024-12-20 | 6.19 | 6.10 | -0.10 | -1.61% | 6.09 | 6.21 | 513365 | 31444.44 | 1.24% |
| 2024-12-19 | 6.26 | 6.20 | -0.09 | -1.43% | 6.15 | 6.27 | 390559 | 24213.85 | 0.94% |
| 2024-12-18 | 6.22 | 6.29 | 0.08 | 1.29% | 6.21 | 6.37 | 470117 | 29695.21 | 1.14% |
| 2024-12-17 | 6.21 | 6.21 | 0.01 | 0.16% | 6.19 | 6.30 | 360697 | 22523.05 | 0.87% |
| 2024-12-16 | 6.17 | 6.20 | 0.02 | 0.32% | 6.17 | 6.25 | 257757 | 15990.14 | 0.62% |
| 2024-12-13 | 6.30 | 6.18 | -0.13 | -2.06% | 6.17 | 6.30 | 364396 | 22659.79 | 0.88% |
| 2024-12-12 | 6.30 | 6.31 | -0.01 | -0.16% | 6.27 | 6.33 | 280524 | 17689.41 | 0.68% |
| 2024-12-11 | 6.25 | 6.32 | 0.07 | 1.12% | 6.22 | 6.32 | 323878 | 20388.36 | 0.78% |
| 2024-12-10 | 6.41 | 6.25 | -0.05 | -0.79% | 6.24 | 6.42 | 529902 | 33454.00 | 1.28% |
| 2024-12-09 | 6.39 | 6.30 | -0.04 | -0.63% | 6.27 | 6.41 | 423381 | 26789.86 | 1.02% |
| 2024-12-06 | 6.18 | 6.34 | 0.15 | 2.42% | 6.18 | 6.35 | 626511 | 39316.74 | 1.51% |
| 2024-12-05 | 6.26 | 6.19 | -0.07 | -1.12% | 6.15 | 6.28 | 385453 | 23861.30 | 0.93% |
| 2024-12-04 | 6.20 | 6.26 | 0.06 | 0.97% | 6.15 | 6.32 | 635972 | 39765.41 | 1.54% |
| 2024-12-03 | 6.06 | 6.20 | 0.14 | 2.31% | 6.03 | 6.23 | 601240 | 36932.22 | 1.45% |
| 2024-12-02 | 6.00 | 6.06 | 0.08 | 1.34% | 5.99 | 6.09 | 383526 | 23152.80 | 0.93% |
| 2024-11-29 | 5.93 | 5.98 | 0.06 | 1.01% | 5.91 | 5.99 | 302398 | 18012.68 | 0.73% |
| 2024-11-28 | 6.00 | 5.92 | -0.09 | -1.50% | 5.91 | 6.01 | 299824 | 17838.42 | 0.72% |
上证大盘股票行情在线 K线走势图
