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 |
|---|
| 2025-04-30 | 2.86 | 2.89 | 0.00 | 0.00% | 2.86 | 2.96 | 91919 | 2677.32 | 1.06% |
| 2025-04-29 | 2.85 | 2.89 | 0.03 | 1.05% | 2.83 | 2.90 | 99270 | 2844.80 | 1.15% |
| 2025-04-28 | 2.87 | 2.86 | -0.10 | -3.38% | 2.83 | 2.95 | 173737 | 4994.69 | 2.01% |
| 2025-04-25 | 2.91 | 2.96 | 0.04 | 1.37% | 2.89 | 3.15 | 235152 | 7071.34 | 2.72% |
| 2025-04-24 | 2.89 | 2.92 | 0.01 | 0.34% | 2.87 | 2.97 | 87991 | 2566.08 | 1.02% |
| 2025-04-23 | 2.98 | 2.91 | -0.07 | -2.35% | 2.89 | 2.99 | 109751 | 3214.42 | 1.27% |
| 2025-04-22 | 2.94 | 2.98 | 0.05 | 1.71% | 2.92 | 2.99 | 139448 | 4126.10 | 1.61% |
| 2025-04-21 | 2.98 | 2.93 | -0.04 | -1.35% | 2.88 | 2.98 | 108838 | 3179.55 | 1.26% |
| 2025-04-18 | 2.91 | 2.97 | 0.04 | 1.37% | 2.87 | 2.98 | 156945 | 4603.50 | 1.82% |
| 2025-04-17 | 2.78 | 2.93 | 0.13 | 4.64% | 2.78 | 2.94 | 199755 | 5796.49 | 2.31% |
| 2025-04-16 | 2.86 | 2.80 | -0.05 | -1.75% | 2.75 | 2.87 | 71744 | 2017.81 | 0.83% |
| 2025-04-15 | 2.86 | 2.85 | 0.00 | 0.00% | 2.80 | 2.87 | 102071 | 2892.22 | 1.18% |
| 2025-04-14 | 2.80 | 2.85 | 0.06 | 2.15% | 2.79 | 2.88 | 100723 | 2867.19 | 1.17% |
| 2025-04-11 | 2.77 | 2.79 | -0.01 | -0.36% | 2.75 | 2.85 | 111144 | 3106.12 | 1.29% |
| 2025-04-10 | 2.70 | 2.80 | 0.09 | 3.32% | 2.69 | 2.83 | 123388 | 3411.32 | 1.43% |
| 2025-04-09 | 2.55 | 2.71 | 0.11 | 4.23% | 2.43 | 2.73 | 166550 | 4347.23 | 1.93% |
| 2025-04-08 | 2.50 | 2.60 | -0.01 | -0.38% | 2.50 | 2.64 | 111765 | 2884.90 | 1.29% |
| 2025-04-07 | 2.80 | 2.61 | -0.29 | -10.00% | 2.61 | 2.80 | 121050 | 3209.43 | 1.40% |
| 2025-04-03 | 2.85 | 2.90 | 0.05 | 1.75% | 2.82 | 2.91 | 91233 | 2633.77 | 1.06% |
| 2025-04-02 | 2.89 | 2.85 | -0.03 | -1.04% | 2.84 | 2.89 | 67461 | 1929.04 | 0.78% |
| 2025-04-01 | 2.83 | 2.88 | 0.04 | 1.41% | 2.82 | 2.90 | 88172 | 2534.60 | 1.02% |
| 2025-03-31 | 2.88 | 2.84 | -0.05 | -1.73% | 2.82 | 2.89 | 96517 | 2748.94 | 1.12% |
| 2025-03-28 | 2.94 | 2.89 | -0.05 | -1.70% | 2.87 | 2.95 | 105673 | 3059.32 | 1.22% |
| 2025-03-27 | 2.98 | 2.94 | -0.04 | -1.34% | 2.88 | 2.99 | 127516 | 3735.80 | 1.48% |
| 2025-03-26 | 2.93 | 2.98 | 0.05 | 1.71% | 2.92 | 3.00 | 143093 | 4259.76 | 1.66% |
| 2025-03-25 | 2.99 | 2.93 | -0.05 | -1.68% | 2.90 | 3.02 | 175580 | 5146.04 | 2.03% |
| 2025-03-24 | 3.14 | 2.98 | -0.18 | -5.70% | 2.97 | 3.16 | 301071 | 9184.68 | 3.48% |
| 2025-03-21 | 3.06 | 3.16 | 0.09 | 2.93% | 3.03 | 3.18 | 389665 | 12141.76 | 4.51% |
| 2025-03-20 | 3.06 | 3.07 | 0.01 | 0.33% | 3.05 | 3.12 | 178793 | 5503.22 | 2.07% |
| 2025-03-19 | 3.05 | 3.06 | 0.00 | 0.00% | 3.04 | 3.09 | 103187 | 3159.44 | 1.19% |
| 2025-03-18 | 3.09 | 3.06 | -0.02 | -0.65% | 3.03 | 3.10 | 123403 | 3768.57 | 1.43% |
| 2025-03-17 | 3.04 | 3.08 | 0.05 | 1.65% | 3.03 | 3.10 | 196725 | 6050.35 | 2.28% |
| 2025-03-14 | 2.98 | 3.03 | 0.04 | 1.34% | 2.98 | 3.04 | 173378 | 5232.06 | 2.01% |
| 2025-03-13 | 3.00 | 2.99 | -0.01 | -0.33% | 2.95 | 3.01 | 124085 | 3684.53 | 1.44% |
| 2025-03-12 | 3.02 | 3.00 | -0.02 | -0.66% | 2.99 | 3.03 | 126993 | 3813.75 | 1.47% |
| 2025-03-11 | 2.99 | 3.02 | 0.01 | 0.33% | 2.95 | 3.02 | 143044 | 4271.79 | 1.66% |
| 2025-03-10 | 3.02 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 183322 | 5500.32 | 2.12% |
| 2025-03-07 | 3.08 | 2.99 | -0.11 | -3.55% | 2.98 | 3.08 | 296174 | 8919.25 | 3.43% |
| 2025-03-06 | 3.10 | 3.10 | 0.03 | 0.98% | 3.04 | 3.11 | 305312 | 9399.33 | 3.53% |
| 2025-03-05 | 3.11 | 3.07 | -0.06 | -1.92% | 3.02 | 3.15 | 376384 | 11523.22 | 4.36% |
| 2025-03-04 | 3.15 | 3.13 | 0.01 | 0.32% | 3.11 | 3.31 | 498106 | 15836.42 | 5.76% |
| 2025-03-03 | 3.22 | 3.12 | -0.14 | -4.29% | 3.11 | 3.25 | 828192 | 26243.11 | 9.58% |
| 2025-02-28 | 3.04 | 3.26 | 0.30 | 10.14% | 3.04 | 3.26 | 931750 | 29809.60 | 10.78% |
| 2025-02-27 | 2.97 | 2.96 | -0.01 | -0.34% | 2.92 | 3.02 | 123125 | 3648.60 | 1.42% |
| 2025-02-26 | 2.93 | 2.97 | 0.06 | 2.06% | 2.91 | 2.99 | 130004 | 3848.37 | 1.50% |
| 2025-02-25 | 2.93 | 2.91 | -0.05 | -1.69% | 2.91 | 3.01 | 140499 | 4150.44 | 1.63% |
| 2025-02-24 | 2.90 | 2.96 | 0.06 | 2.07% | 2.90 | 3.02 | 172318 | 5127.66 | 1.99% |
| 2025-02-21 | 2.97 | 2.90 | -0.05 | -1.69% | 2.89 | 2.97 | 113329 | 3302.76 | 1.31% |
| 2025-02-20 | 2.93 | 2.95 | 0.00 | 0.00% | 2.90 | 2.97 | 105922 | 3110.63 | 1.23% |
| 2025-02-19 | 2.96 | 2.95 | 0.01 | 0.34% | 2.91 | 2.97 | 107313 | 3149.82 | 1.24% |
| 2025-02-18 | 3.07 | 2.94 | -0.13 | -4.23% | 2.93 | 3.07 | 137415 | 4111.45 | 1.59% |
| 2025-02-17 | 3.00 | 3.07 | 0.07 | 2.33% | 2.98 | 3.11 | 143739 | 4390.32 | 1.66% |
| 2025-02-14 | 3.05 | 3.00 | -0.05 | -1.64% | 2.98 | 3.06 | 143038 | 4295.85 | 1.66% |
| 2025-02-13 | 3.00 | 3.05 | 0.05 | 1.67% | 2.98 | 3.09 | 194511 | 5936.88 | 2.25% |
| 2025-02-12 | 2.95 | 3.00 | 0.05 | 1.69% | 2.92 | 3.01 | 155982 | 4618.04 | 1.81% |
| 2025-02-11 | 3.05 | 2.95 | -0.08 | -2.64% | 2.93 | 3.08 | 162785 | 4825.35 | 1.88% |
| 2025-02-10 | 2.88 | 3.03 | 0.17 | 5.94% | 2.87 | 3.05 | 260935 | 7724.21 | 3.02% |
| 2025-02-07 | 2.82 | 2.86 | 0.04 | 1.42% | 2.80 | 2.92 | 186604 | 5360.56 | 2.16% |
| 2025-02-06 | 2.82 | 2.82 | 0.01 | 0.36% | 2.72 | 2.82 | 200098 | 5553.94 | 2.32% |
| 2025-02-05 | 2.91 | 2.81 | -0.09 | -3.10% | 2.80 | 2.92 | 248257 | 7047.46 | 2.87% |
| 2025-01-27 | 2.92 | 2.90 | -0.12 | -3.97% | 2.87 | 2.98 | 259529 | 7574.62 | 3.00% |
| 2025-01-24 | 3.09 | 3.02 | -0.04 | -1.31% | 2.99 | 3.09 | 137639 | 4161.65 | 1.59% |
| 2025-01-23 | 3.09 | 3.06 | 0.00 | 0.00% | 3.06 | 3.16 | 130160 | 4051.17 | 1.51% |
| 2025-01-22 | 3.13 | 3.06 | -0.09 | -2.86% | 3.05 | 3.15 | 158583 | 4888.41 | 1.84% |
| 2025-01-21 | 3.24 | 3.15 | -0.06 | -1.87% | 3.14 | 3.28 | 202871 | 6496.95 | 2.35% |
| 2025-01-20 | 3.18 | 3.21 | 0.02 | 0.63% | 3.10 | 3.24 | 171709 | 5468.94 | 1.99% |
| 2025-01-17 | 3.13 | 3.19 | 0.01 | 0.31% | 3.11 | 3.23 | 143306 | 4563.94 | 1.66% |
| 2025-01-16 | 3.16 | 3.18 | 0.03 | 0.95% | 3.13 | 3.21 | 135318 | 4295.85 | 1.57% |
| 2025-01-15 | 3.16 | 3.15 | -0.02 | -0.63% | 3.08 | 3.18 | 151908 | 4751.81 | 1.76% |
| 2025-01-14 | 3.03 | 3.17 | 0.11 | 3.59% | 3.03 | 3.18 | 202040 | 6305.01 | 2.34% |
| 2025-01-13 | 2.95 | 3.06 | 0.02 | 0.66% | 2.86 | 3.15 | 293530 | 8848.86 | 3.40% |
| 2025-01-10 | 2.99 | 3.04 | 0.06 | 2.01% | 2.93 | 3.15 | 265251 | 7990.25 | 3.07% |
| 2025-01-09 | 2.93 | 2.98 | 0.02 | 0.68% | 2.93 | 3.00 | 107166 | 3188.84 | 1.24% |
| 2025-01-08 | 2.94 | 2.96 | 0.00 | 0.00% | 2.86 | 2.99 | 122214 | 3579.31 | 1.41% |
| 2025-01-07 | 2.91 | 2.96 | 0.05 | 1.72% | 2.87 | 2.96 | 110611 | 3236.29 | 1.28% |
| 2025-01-06 | 2.97 | 2.91 | -0.06 | -2.02% | 2.82 | 2.98 | 183013 | 5289.26 | 2.12% |
| 2025-01-03 | 3.14 | 2.97 | -0.14 | -4.50% | 2.95 | 3.16 | 201259 | 6075.38 | 2.33% |
| 2025-01-02 | 3.13 | 3.11 | -0.02 | -0.64% | 3.07 | 3.24 | 207096 | 6561.67 | 2.40% |
| 2024-12-31 | 3.14 | 3.13 | -0.02 | -0.63% | 3.12 | 3.22 | 168090 | 5318.76 | 1.95% |
| 2024-12-30 | 3.19 | 3.15 | -0.07 | -2.17% | 3.08 | 3.21 | 192840 | 6029.82 | 2.23% |
上证大盘股票行情在线 K线走势图
