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 |
|---|
| 2025-12-17 | 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% |
| 2025-11-21 | 6.00 | 5.92 | -0.10 | -1.66% | 5.92 | 6.01 | 560633 | 33401.25 | 1.35% |
| 2025-11-20 | 6.07 | 6.02 | -0.03 | -0.50% | 6.01 | 6.07 | 219677 | 13263.11 | 0.53% |
| 2025-11-19 | 6.05 | 6.05 | 0.00 | 0.00% | 6.02 | 6.08 | 214449 | 12969.15 | 0.52% |
| 2025-11-18 | 6.11 | 6.05 | -0.07 | -1.14% | 6.02 | 6.13 | 332972 | 20200.89 | 0.80% |
| 2025-11-17 | 6.20 | 6.12 | -0.06 | -0.97% | 6.08 | 6.20 | 390301 | 23896.89 | 0.94% |
| 2025-11-14 | 6.18 | 6.18 | -0.01 | -0.16% | 6.17 | 6.22 | 320574 | 19859.05 | 0.77% |
| 2025-11-13 | 6.18 | 6.19 | 0.02 | 0.32% | 6.15 | 6.20 | 334364 | 20656.35 | 0.81% |
| 2025-11-12 | 6.16 | 6.17 | 0.00 | 0.00% | 6.14 | 6.20 | 339444 | 20951.86 | 0.82% |
| 2025-11-11 | 6.16 | 6.17 | 0.01 | 0.16% | 6.14 | 6.18 | 282912 | 17425.38 | 0.68% |
| 2025-11-10 | 6.14 | 6.16 | 0.01 | 0.16% | 6.13 | 6.18 | 280623 | 17273.38 | 0.68% |
| 2025-11-07 | 6.17 | 6.15 | -0.02 | -0.32% | 6.14 | 6.19 | 251520 | 15487.34 | 0.61% |
| 2025-11-06 | 6.14 | 6.17 | 0.04 | 0.65% | 6.11 | 6.20 | 425164 | 26213.87 | 1.03% |
| 2025-11-05 | 6.09 | 6.13 | 0.03 | 0.49% | 6.07 | 6.16 | 376082 | 23010.83 | 0.91% |
| 2025-11-04 | 6.11 | 6.10 | -0.02 | -0.33% | 6.07 | 6.14 | 390720 | 23878.69 | 0.94% |
| 2025-11-03 | 6.00 | 6.12 | 0.14 | 2.34% | 5.97 | 6.12 | 758633 | 45929.16 | 1.83% |
| 2025-10-31 | 5.94 | 5.98 | 0.06 | 1.01% | 5.94 | 6.01 | 717360 | 42829.79 | 1.73% |
| 2025-10-30 | 6.00 | 5.92 | -0.25 | -4.05% | 5.90 | 6.00 | 1282048 | 76072.13 | 3.10% |
| 2025-10-29 | 6.10 | 6.17 | 0.07 | 1.15% | 6.07 | 6.17 | 299259 | 18344.87 | 0.72% |
| 2025-10-28 | 6.18 | 6.10 | -0.09 | -1.45% | 6.08 | 6.19 | 442695 | 27110.74 | 1.07% |
| 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% |
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
