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 |
|---|
| 2026-03-25 | 5.86 | 5.98 | 0.13 | 2.22% | 5.81 | 6.02 | 409464 | 24284.31 | 0.99% |
| 2026-03-24 | 5.76 | 5.85 | 0.15 | 2.63% | 5.69 | 5.85 | 380650 | 21988.31 | 0.92% |
| 2026-03-23 | 5.99 | 5.70 | -0.31 | -5.16% | 5.66 | 5.99 | 811811 | 46908.22 | 1.96% |
| 2026-03-20 | 6.05 | 6.01 | -0.06 | -0.99% | 6.00 | 6.13 | 397514 | 24045.27 | 0.96% |
| 2026-03-19 | 6.09 | 6.07 | -0.02 | -0.33% | 6.05 | 6.16 | 391248 | 23826.83 | 0.95% |
| 2026-03-18 | 6.09 | 6.09 | 0.01 | 0.16% | 6.02 | 6.10 | 342192 | 20717.23 | 0.83% |
| 2026-03-17 | 6.15 | 6.08 | -0.07 | -1.14% | 6.07 | 6.17 | 348816 | 21329.17 | 0.84% |
| 2026-03-16 | 6.27 | 6.15 | -0.12 | -1.91% | 6.12 | 6.33 | 496495 | 30699.78 | 1.20% |
| 2026-03-13 | 6.26 | 6.27 | 0.00 | 0.00% | 6.24 | 6.33 | 604935 | 38043.09 | 1.46% |
| 2026-03-12 | 6.15 | 6.27 | 0.12 | 1.95% | 6.12 | 6.28 | 770252 | 48003.66 | 1.86% |
| 2026-03-11 | 6.10 | 6.15 | 0.08 | 1.32% | 6.01 | 6.16 | 435140 | 26462.57 | 1.05% |
| 2026-03-10 | 6.12 | 6.07 | -0.05 | -0.82% | 6.06 | 6.14 | 404907 | 24613.24 | 0.98% |
| 2026-03-09 | 6.09 | 6.12 | 0.06 | 0.99% | 6.09 | 6.22 | 662228 | 40736.91 | 1.60% |
| 2026-03-06 | 6.02 | 6.06 | 0.03 | 0.50% | 5.97 | 6.07 | 309211 | 18654.59 | 0.75% |
| 2026-03-05 | 6.05 | 6.03 | 0.06 | 1.01% | 6.01 | 6.07 | 358920 | 21674.82 | 0.87% |
| 2026-03-04 | 6.06 | 5.97 | -0.11 | -1.81% | 5.97 | 6.10 | 506023 | 30450.90 | 1.22% |
| 2026-03-03 | 6.15 | 6.08 | -0.06 | -0.98% | 6.07 | 6.20 | 754793 | 46367.84 | 1.82% |
| 2026-03-02 | 6.10 | 6.14 | 0.02 | 0.33% | 6.08 | 6.16 | 529401 | 32474.60 | 1.28% |
| 2026-02-27 | 6.09 | 6.12 | 0.01 | 0.16% | 6.07 | 6.13 | 281100 | 17174.55 | 0.68% |
| 2026-02-26 | 6.09 | 6.11 | 0.04 | 0.66% | 6.06 | 6.11 | 322481 | 19642.48 | 0.78% |
| 2026-02-25 | 6.05 | 6.07 | 0.03 | 0.50% | 6.04 | 6.13 | 413607 | 25163.68 | 1.00% |
| 2026-02-24 | 5.96 | 6.04 | 0.11 | 1.85% | 5.95 | 6.09 | 412210 | 24846.26 | 1.00% |
| 2026-02-13 | 5.98 | 5.93 | -0.05 | -0.84% | 5.93 | 5.99 | 306725 | 18266.39 | 0.74% |
| 2026-02-12 | 6.00 | 5.98 | -0.03 | -0.50% | 5.96 | 6.03 | 200211 | 11996.44 | 0.48% |
| 2026-02-11 | 5.98 | 6.01 | 0.02 | 0.33% | 5.97 | 6.04 | 259989 | 15611.60 | 0.63% |
| 2026-02-10 | 6.02 | 5.99 | -0.03 | -0.50% | 5.97 | 6.02 | 214428 | 12852.02 | 0.52% |
| 2026-02-09 | 6.03 | 6.02 | 0.01 | 0.17% | 5.99 | 6.05 | 265449 | 15974.23 | 0.64% |
| 2026-02-06 | 6.03 | 6.01 | -0.05 | -0.83% | 5.99 | 6.08 | 273605 | 16510.03 | 0.66% |
| 2026-02-05 | 6.05 | 6.06 | 0.02 | 0.33% | 5.94 | 6.12 | 569771 | 34414.59 | 1.38% |
| 2026-02-04 | 5.92 | 6.04 | 0.13 | 2.20% | 5.89 | 6.04 | 495267 | 29716.26 | 1.20% |
| 2026-02-03 | 5.88 | 5.91 | 0.06 | 1.03% | 5.85 | 5.93 | 301787 | 17779.91 | 0.73% |
| 2026-02-02 | 6.01 | 5.85 | -0.18 | -2.99% | 5.84 | 6.02 | 496074 | 29430.68 | 1.20% |
| 2026-01-30 | 6.05 | 6.03 | -0.03 | -0.50% | 5.96 | 6.08 | 430486 | 25967.65 | 1.04% |
| 2026-01-29 | 6.06 | 6.06 | 0.00 | 0.00% | 6.01 | 6.08 | 378110 | 22864.08 | 0.91% |
| 2026-01-28 | 5.96 | 6.06 | 0.08 | 1.34% | 5.96 | 6.10 | 616809 | 37382.27 | 1.49% |
| 2026-01-27 | 6.02 | 5.98 | -0.06 | -0.99% | 5.93 | 6.04 | 405727 | 24237.58 | 0.98% |
| 2026-01-26 | 6.01 | 6.04 | 0.03 | 0.50% | 5.95 | 6.06 | 433495 | 26088.28 | 1.05% |
| 2026-01-23 | 6.01 | 6.01 | 0.00 | 0.00% | 5.98 | 6.03 | 275425 | 16527.10 | 0.67% |
| 2026-01-22 | 5.95 | 6.01 | 0.05 | 0.84% | 5.95 | 6.02 | 353925 | 21206.49 | 0.86% |
| 2026-01-21 | 5.97 | 5.96 | -0.01 | -0.17% | 5.93 | 5.98 | 256317 | 15252.63 | 0.62% |
| 2026-01-20 | 5.90 | 5.97 | 0.07 | 1.19% | 5.89 | 6.00 | 443913 | 26456.92 | 1.07% |
| 2026-01-19 | 5.86 | 5.90 | 0.03 | 0.51% | 5.84 | 5.92 | 276191 | 16276.83 | 0.67% |
| 2026-01-16 | 5.88 | 5.87 | 0.01 | 0.17% | 5.85 | 5.90 | 244121 | 14340.24 | 0.59% |
| 2026-01-15 | 5.85 | 5.86 | -0.01 | -0.17% | 5.84 | 5.89 | 221208 | 12974.99 | 0.53% |
| 2026-01-14 | 5.92 | 5.87 | -0.04 | -0.68% | 5.83 | 5.93 | 430719 | 25386.92 | 1.04% |
| 2026-01-13 | 5.93 | 5.91 | -0.01 | -0.17% | 5.89 | 5.95 | 377934 | 22371.30 | 0.91% |
| 2026-01-12 | 5.89 | 5.92 | 0.01 | 0.17% | 5.89 | 5.92 | 373903 | 22072.31 | 0.90% |
| 2026-01-09 | 5.90 | 5.91 | 0.01 | 0.17% | 5.88 | 5.92 | 294554 | 17378.21 | 0.71% |
| 2026-01-08 | 5.87 | 5.90 | 0.03 | 0.51% | 5.86 | 5.91 | 294009 | 17330.20 | 0.71% |
| 2026-01-07 | 5.91 | 5.87 | -0.04 | -0.68% | 5.86 | 5.94 | 307018 | 18087.95 | 0.74% |
| 2026-01-06 | 5.89 | 5.91 | 0.02 | 0.34% | 5.86 | 5.91 | 386999 | 22791.75 | 0.94% |
| 2026-01-05 | 5.85 | 5.89 | 0.06 | 1.03% | 5.82 | 5.89 | 261473 | 15326.35 | 0.63% |
| 2025-12-31 | 5.79 | 5.83 | 0.03 | 0.52% | 5.78 | 5.85 | 247017 | 14388.95 | 0.60% |
| 2025-12-30 | 5.79 | 5.80 | 0.00 | 0.00% | 5.76 | 5.81 | 190589 | 11031.81 | 0.46% |
| 2025-12-29 | 5.79 | 5.80 | 0.01 | 0.17% | 5.77 | 5.81 | 186011 | 10779.63 | 0.45% |
| 2025-12-26 | 5.78 | 5.79 | 0.01 | 0.17% | 5.77 | 5.80 | 201130 | 11643.59 | 0.49% |
| 2025-12-25 | 5.79 | 5.78 | -0.02 | -0.34% | 5.78 | 5.82 | 175648 | 10178.34 | 0.42% |
| 2025-12-24 | 5.76 | 5.80 | 0.05 | 0.87% | 5.74 | 5.80 | 126927 | 7329.92 | 0.31% |
| 2025-12-23 | 5.77 | 5.75 | -0.03 | -0.52% | 5.74 | 5.78 | 139898 | 8049.57 | 0.34% |
| 2025-12-22 | 5.82 | 5.78 | -0.03 | -0.52% | 5.77 | 5.82 | 173527 | 10041.53 | 0.42% |
| 2025-12-19 | 5.76 | 5.81 | 0.04 | 0.69% | 5.76 | 5.82 | 161868 | 9381.13 | 0.39% |
| 2025-12-18 | 5.75 | 5.77 | 0.00 | 0.00% | 5.73 | 5.78 | 153955 | 8873.72 | 0.37% |
| 2025-12-17 | 5.71 | 5.77 | 0.05 | 0.87% | 5.66 | 5.77 | 236215 | 13485.10 | 0.57% |
| 2025-12-16 | 5.80 | 5.72 | -0.08 | -1.38% | 5.70 | 5.81 | 276208 | 15806.55 | 0.67% |
| 2025-12-15 | 5.86 | 5.80 | -0.07 | -1.19% | 5.79 | 5.87 | 297111 | 17312.07 | 0.72% |
| 2025-12-12 | 5.87 | 5.87 | -0.01 | -0.17% | 5.85 | 5.88 | 306230 | 17953.45 | 0.74% |
| 2025-12-11 | 5.92 | 5.88 | -0.03 | -0.51% | 5.86 | 5.92 | 172812 | 10175.20 | 0.42% |
| 2025-12-10 | 5.88 | 5.91 | 0.04 | 0.68% | 5.87 | 5.92 | 190601 | 11238.05 | 0.46% |
| 2025-12-09 | 5.92 | 5.87 | -0.06 | -1.01% | 5.86 | 5.93 | 278987 | 16425.90 | 0.67% |
| 2025-12-08 | 5.94 | 5.93 | -0.01 | -0.17% | 5.90 | 5.96 | 248449 | 14722.97 | 0.60% |
| 2025-12-05 | 5.93 | 5.94 | 0.00 | 0.00% | 5.91 | 5.95 | 241870 | 14339.43 | 0.58% |
| 2025-12-04 | 5.90 | 5.94 | 0.04 | 0.68% | 5.89 | 5.95 | 218093 | 12923.68 | 0.53% |
| 2025-12-03 | 5.88 | 5.90 | 0.02 | 0.34% | 5.88 | 5.93 | 229749 | 13566.26 | 0.56% |
| 2025-12-02 | 5.91 | 5.88 | -0.04 | -0.68% | 5.87 | 5.91 | 248549 | 14636.03 | 0.60% |
| 2025-12-01 | 5.93 | 5.92 | -0.02 | -0.34% | 5.88 | 5.94 | 417132 | 24638.28 | 1.01% |
| 2025-11-28 | 5.93 | 5.94 | 0.02 | 0.34% | 5.90 | 5.95 | 178620 | 10580.24 | 0.43% |
| 2025-11-27 | 5.92 | 5.92 | 0.00 | 0.00% | 5.91 | 5.94 | 165560 | 9807.64 | 0.40% |
| 2025-11-26 | 5.96 | 5.92 | -0.02 | -0.34% | 5.91 | 5.96 | 213881 | 12693.37 | 0.52% |
| 2025-11-25 | 5.96 | 5.94 | 0.01 | 0.17% | 5.92 | 5.97 | 232184 | 13812.39 | 0.56% |
| 2025-11-24 | 5.93 | 5.93 | 0.01 | 0.17% | 5.91 | 5.97 | 264414 | 15687.77 | 0.64% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
