天地源(600665)股票行情
天地源(600665)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 |
|---|
| 2026-03-25 | 3.26 | 3.39 | 0.13 | 3.99% | 3.23 | 3.39 | 99586 | 3317.25 | 1.15% |
| 2026-03-24 | 3.14 | 3.26 | 0.16 | 5.16% | 3.08 | 3.26 | 145021 | 4606.97 | 1.68% |
| 2026-03-23 | 3.26 | 3.10 | -0.24 | -7.19% | 3.05 | 3.28 | 154202 | 4875.62 | 1.78% |
| 2026-03-20 | 3.38 | 3.34 | -0.06 | -1.76% | 3.29 | 3.45 | 109311 | 3679.10 | 1.26% |
| 2026-03-19 | 3.49 | 3.40 | -0.10 | -2.86% | 3.38 | 3.53 | 97804 | 3370.28 | 1.13% |
| 2026-03-18 | 3.59 | 3.50 | -0.07 | -1.96% | 3.44 | 3.59 | 96528 | 3373.19 | 1.12% |
| 2026-03-17 | 3.55 | 3.57 | 0.03 | 0.85% | 3.55 | 3.66 | 85401 | 3077.20 | 0.99% |
| 2026-03-16 | 3.52 | 3.54 | 0.02 | 0.57% | 3.50 | 3.61 | 106186 | 3780.62 | 1.23% |
| 2026-03-13 | 3.52 | 3.52 | 0.00 | 0.00% | 3.49 | 3.58 | 89977 | 3188.34 | 1.04% |
| 2026-03-12 | 3.54 | 3.52 | -0.02 | -0.56% | 3.51 | 3.57 | 68810 | 2429.69 | 0.80% |
| 2026-03-11 | 3.54 | 3.54 | -0.02 | -0.56% | 3.50 | 3.59 | 89080 | 3150.92 | 1.03% |
| 2026-03-10 | 3.51 | 3.56 | 0.06 | 1.71% | 3.50 | 3.56 | 93490 | 3301.69 | 1.08% |
| 2026-03-09 | 3.56 | 3.50 | -0.07 | -1.96% | 3.44 | 3.56 | 126475 | 4409.14 | 1.46% |
| 2026-03-06 | 3.45 | 3.57 | 0.11 | 3.18% | 3.38 | 3.57 | 137312 | 4826.02 | 1.59% |
| 2026-03-05 | 3.46 | 3.46 | 0.03 | 0.87% | 3.42 | 3.51 | 114150 | 3947.39 | 1.32% |
| 2026-03-04 | 3.44 | 3.43 | -0.02 | -0.58% | 3.38 | 3.46 | 86623 | 2966.05 | 1.00% |
| 2026-03-03 | 3.49 | 3.45 | -0.05 | -1.43% | 3.43 | 3.57 | 112240 | 3934.40 | 1.30% |
| 2026-03-02 | 3.55 | 3.50 | -0.12 | -3.31% | 3.42 | 3.58 | 145595 | 5099.60 | 1.68% |
| 2026-02-27 | 3.60 | 3.62 | 0.02 | 0.56% | 3.56 | 3.62 | 78257 | 2812.41 | 0.91% |
| 2026-02-26 | 3.67 | 3.60 | -0.07 | -1.91% | 3.57 | 3.68 | 100504 | 3623.52 | 1.16% |
| 2026-02-25 | 3.68 | 3.67 | 0.00 | 0.00% | 3.64 | 3.72 | 120071 | 4419.68 | 1.39% |
| 2026-02-24 | 3.61 | 3.67 | 0.07 | 1.94% | 3.55 | 3.68 | 113942 | 4149.02 | 1.32% |
| 2026-02-13 | 3.57 | 3.60 | 0.02 | 0.56% | 3.56 | 3.61 | 100429 | 3603.74 | 1.16% |
| 2026-02-12 | 3.65 | 3.58 | -0.05 | -1.38% | 3.57 | 3.65 | 108778 | 3918.28 | 1.26% |
| 2026-02-11 | 3.61 | 3.63 | 0.00 | 0.00% | 3.57 | 3.65 | 101985 | 3685.73 | 1.18% |
| 2026-02-10 | 3.64 | 3.63 | -0.01 | -0.27% | 3.57 | 3.65 | 104356 | 3775.85 | 1.21% |
| 2026-02-09 | 3.61 | 3.64 | 0.05 | 1.39% | 3.58 | 3.65 | 129576 | 4683.87 | 1.50% |
| 2026-02-06 | 3.61 | 3.59 | -0.02 | -0.55% | 3.54 | 3.61 | 104792 | 3755.14 | 1.21% |
| 2026-02-05 | 3.58 | 3.61 | 0.03 | 0.84% | 3.52 | 3.62 | 100875 | 3620.77 | 1.17% |
| 2026-02-04 | 3.48 | 3.58 | 0.10 | 2.87% | 3.46 | 3.58 | 125674 | 4455.62 | 1.45% |
| 2026-02-03 | 3.46 | 3.48 | 0.04 | 1.16% | 3.44 | 3.51 | 90700 | 3150.57 | 1.05% |
| 2026-02-02 | 3.53 | 3.44 | -0.08 | -2.27% | 3.43 | 3.54 | 102911 | 3591.10 | 1.19% |
| 2026-01-30 | 3.51 | 3.52 | 0.01 | 0.28% | 3.43 | 3.54 | 114974 | 4010.52 | 1.33% |
| 2026-01-29 | 3.44 | 3.51 | 0.05 | 1.45% | 3.39 | 3.55 | 120127 | 4196.54 | 1.39% |
| 2026-01-28 | 3.43 | 3.46 | 0.02 | 0.58% | 3.39 | 3.47 | 86853 | 2983.90 | 1.01% |
| 2026-01-27 | 3.46 | 3.44 | -0.03 | -0.86% | 3.38 | 3.49 | 106872 | 3650.40 | 1.24% |
| 2026-01-26 | 3.49 | 3.47 | -0.03 | -0.86% | 3.41 | 3.50 | 117156 | 4054.20 | 1.36% |
| 2026-01-23 | 3.51 | 3.50 | -0.01 | -0.28% | 3.45 | 3.52 | 88940 | 3090.67 | 1.03% |
| 2026-01-22 | 3.42 | 3.51 | 0.10 | 2.93% | 3.39 | 3.52 | 102983 | 3571.79 | 1.19% |
| 2026-01-21 | 3.39 | 3.41 | 0.01 | 0.29% | 3.35 | 3.41 | 98886 | 3351.88 | 1.14% |
| 2026-01-20 | 3.37 | 3.40 | 0.05 | 1.49% | 3.32 | 3.40 | 135817 | 4585.81 | 1.57% |
| 2026-01-19 | 3.20 | 3.35 | 0.06 | 1.82% | 3.17 | 3.35 | 150391 | 4939.18 | 1.74% |
| 2026-01-16 | 3.36 | 3.29 | -0.06 | -1.79% | 3.27 | 3.37 | 109895 | 3632.54 | 1.27% |
| 2026-01-15 | 3.30 | 3.35 | 0.03 | 0.90% | 3.28 | 3.36 | 106812 | 3554.75 | 1.24% |
| 2026-01-14 | 3.31 | 3.32 | 0.02 | 0.61% | 3.24 | 3.36 | 130378 | 4312.46 | 1.51% |
| 2026-01-13 | 3.30 | 3.30 | 0.01 | 0.30% | 3.26 | 3.37 | 108272 | 3588.45 | 1.25% |
| 2026-01-12 | 3.30 | 3.29 | 0.00 | 0.00% | 3.25 | 3.32 | 112070 | 3688.09 | 1.30% |
| 2026-01-09 | 3.28 | 3.29 | 0.00 | 0.00% | 3.22 | 3.30 | 107187 | 3495.29 | 1.24% |
| 2026-01-08 | 3.18 | 3.29 | 0.09 | 2.81% | 3.17 | 3.29 | 125065 | 4062.47 | 1.45% |
| 2026-01-07 | 3.27 | 3.20 | -0.07 | -2.14% | 3.20 | 3.27 | 125126 | 4032.06 | 1.45% |
| 2026-01-06 | 3.24 | 3.27 | 0.03 | 0.93% | 3.20 | 3.28 | 99660 | 3239.69 | 1.15% |
| 2026-01-05 | 3.27 | 3.24 | -0.04 | -1.22% | 3.23 | 3.31 | 122215 | 3986.69 | 1.41% |
| 2025-12-31 | 3.25 | 3.28 | 0.04 | 1.23% | 3.19 | 3.29 | 132932 | 4311.23 | 1.54% |
| 2025-12-30 | 3.27 | 3.24 | -0.03 | -0.92% | 3.17 | 3.27 | 101161 | 3264.79 | 1.17% |
| 2025-12-29 | 3.28 | 3.27 | -0.02 | -0.61% | 3.22 | 3.30 | 119262 | 3880.19 | 1.38% |
| 2025-12-26 | 3.29 | 3.29 | 0.00 | 0.00% | 3.25 | 3.31 | 112773 | 3697.59 | 1.31% |
| 2025-12-25 | 3.27 | 3.29 | 0.03 | 0.92% | 3.24 | 3.29 | 98099 | 3203.28 | 1.14% |
| 2025-12-24 | 3.30 | 3.26 | -0.03 | -0.91% | 3.25 | 3.30 | 96272 | 3142.71 | 1.11% |
| 2025-12-23 | 3.36 | 3.29 | -0.09 | -2.66% | 3.26 | 3.39 | 176205 | 5819.57 | 2.04% |
| 2025-12-22 | 3.45 | 3.38 | -0.06 | -1.74% | 3.35 | 3.45 | 150975 | 5103.39 | 1.75% |
| 2025-12-19 | 3.28 | 3.44 | 0.15 | 4.56% | 3.26 | 3.44 | 153539 | 5202.76 | 1.78% |
| 2025-12-18 | 3.24 | 3.29 | 0.05 | 1.54% | 3.22 | 3.30 | 111856 | 3667.26 | 1.29% |
| 2025-12-17 | 3.19 | 3.24 | 0.02 | 0.62% | 3.15 | 3.26 | 123620 | 3966.04 | 1.43% |
| 2025-12-16 | 3.24 | 3.22 | -0.01 | -0.31% | 3.17 | 3.26 | 101600 | 3264.52 | 1.18% |
| 2025-12-15 | 3.21 | 3.23 | -0.02 | -0.62% | 3.13 | 3.27 | 163453 | 5255.18 | 1.89% |
| 2025-12-12 | 3.36 | 3.25 | -0.12 | -3.56% | 3.18 | 3.37 | 228099 | 7453.44 | 2.64% |
| 2025-12-11 | 3.65 | 3.37 | -0.27 | -7.42% | 3.35 | 3.65 | 244109 | 8447.75 | 2.82% |
| 2025-12-10 | 3.57 | 3.64 | 0.05 | 1.39% | 3.56 | 3.71 | 167712 | 6093.49 | 1.94% |
| 2025-12-09 | 3.63 | 3.59 | -0.07 | -1.91% | 3.54 | 3.65 | 135997 | 4868.69 | 1.57% |
| 2025-12-08 | 3.64 | 3.66 | 0.02 | 0.55% | 3.63 | 3.69 | 95322 | 3479.53 | 1.10% |
| 2025-12-05 | 3.57 | 3.64 | 0.04 | 1.11% | 3.53 | 3.64 | 117619 | 4217.14 | 1.36% |
| 2025-12-04 | 3.64 | 3.60 | -0.06 | -1.64% | 3.54 | 3.67 | 142589 | 5122.60 | 1.65% |
| 2025-12-03 | 3.70 | 3.66 | -0.04 | -1.08% | 3.64 | 3.72 | 129450 | 4747.26 | 1.50% |
| 2025-12-02 | 3.68 | 3.70 | 0.01 | 0.27% | 3.63 | 3.70 | 134022 | 4918.07 | 1.55% |
| 2025-12-01 | 3.66 | 3.69 | 0.00 | 0.00% | 3.64 | 3.75 | 170011 | 6278.34 | 1.97% |
| 2025-11-28 | 3.71 | 3.69 | 0.03 | 0.82% | 3.56 | 3.71 | 212208 | 7708.63 | 2.46% |
| 2025-11-27 | 3.60 | 3.66 | 0.07 | 1.95% | 3.52 | 3.84 | 316460 | 11611.31 | 3.66% |
| 2025-11-26 | 3.60 | 3.59 | 0.03 | 0.84% | 3.58 | 3.82 | 232107 | 8479.87 | 2.69% |
| 2025-11-25 | 3.59 | 3.56 | 0.04 | 1.14% | 3.50 | 3.65 | 238333 | 8570.09 | 2.76% |
| 2025-11-24 | 3.60 | 3.52 | -0.10 | -2.76% | 3.51 | 3.61 | 257195 | 9163.33 | 2.98% |
上证大盘股票行情在线 K线走势图
天地源(600665)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
