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 |
|---|
| 2025-06-16 | 3.21 | 3.24 | 0.00 | 0.00% | 3.21 | 3.33 | 99876 | 3266.26 | 1.16% |
| 2025-06-13 | 3.25 | 3.24 | -0.04 | -1.22% | 3.20 | 3.29 | 98546 | 3188.35 | 1.14% |
| 2025-06-12 | 3.25 | 3.28 | 0.05 | 1.55% | 3.20 | 3.29 | 124445 | 4047.24 | 1.44% |
| 2025-06-11 | 3.22 | 3.23 | 0.00 | 0.00% | 3.20 | 3.27 | 66484 | 2155.47 | 0.77% |
| 2025-06-10 | 3.25 | 3.23 | -0.03 | -0.92% | 3.18 | 3.28 | 80859 | 2612.71 | 0.94% |
| 2025-06-09 | 3.24 | 3.26 | 0.03 | 0.93% | 3.19 | 3.28 | 75637 | 2450.70 | 0.88% |
| 2025-06-06 | 3.17 | 3.23 | 0.06 | 1.89% | 3.17 | 3.24 | 100175 | 3219.67 | 1.16% |
| 2025-06-05 | 3.21 | 3.17 | -0.03 | -0.94% | 3.14 | 3.23 | 77438 | 2459.63 | 0.90% |
| 2025-06-04 | 3.18 | 3.20 | 0.04 | 1.27% | 3.15 | 3.23 | 61537 | 1964.35 | 0.71% |
| 2025-06-03 | 3.14 | 3.16 | -0.01 | -0.32% | 3.14 | 3.19 | 45333 | 1434.68 | 0.52% |
| 2025-05-30 | 3.18 | 3.17 | 0.00 | 0.00% | 3.14 | 3.19 | 49563 | 1568.57 | 0.57% |
| 2025-05-29 | 3.13 | 3.17 | 0.03 | 0.96% | 3.11 | 3.20 | 60360 | 1909.50 | 0.70% |
| 2025-05-28 | 3.17 | 3.14 | -0.04 | -1.26% | 3.11 | 3.19 | 57284 | 1798.03 | 0.66% |
| 2025-05-27 | 3.14 | 3.18 | 0.04 | 1.27% | 3.11 | 3.18 | 61912 | 1951.02 | 0.72% |
| 2025-05-26 | 3.12 | 3.14 | 0.01 | 0.32% | 3.11 | 3.17 | 63352 | 1987.75 | 0.73% |
| 2025-05-23 | 3.16 | 3.13 | -0.04 | -1.26% | 3.13 | 3.20 | 89285 | 2816.66 | 1.03% |
| 2025-05-22 | 3.19 | 3.17 | 0.00 | 0.00% | 3.14 | 3.25 | 145886 | 4639.43 | 1.69% |
| 2025-05-21 | 3.18 | 3.17 | -0.02 | -0.63% | 3.16 | 3.22 | 66698 | 2122.67 | 0.77% |
| 2025-05-20 | 3.18 | 3.19 | 0.00 | 0.00% | 3.16 | 3.21 | 84902 | 2696.29 | 0.98% |
| 2025-05-19 | 3.09 | 3.19 | 0.10 | 3.24% | 3.09 | 3.20 | 151516 | 4796.35 | 1.75% |
| 2025-05-16 | 3.12 | 3.09 | -0.03 | -0.96% | 3.07 | 3.12 | 70684 | 2185.31 | 0.82% |
| 2025-05-15 | 3.09 | 3.12 | 0.02 | 0.65% | 3.07 | 3.14 | 74969 | 2329.19 | 0.87% |
| 2025-05-14 | 3.10 | 3.10 | 0.00 | 0.00% | 3.06 | 3.12 | 79279 | 2450.65 | 0.92% |
| 2025-05-13 | 3.08 | 3.10 | 0.05 | 1.64% | 3.05 | 3.12 | 120379 | 3715.88 | 1.39% |
| 2025-05-12 | 3.04 | 3.05 | 0.01 | 0.33% | 3.04 | 3.10 | 81151 | 2479.97 | 0.94% |
| 2025-05-09 | 3.01 | 3.04 | 0.02 | 0.66% | 3.01 | 3.06 | 92913 | 2814.70 | 1.08% |
| 2025-05-08 | 2.97 | 3.02 | 0.04 | 1.34% | 2.93 | 3.06 | 121771 | 3657.79 | 1.41% |
| 2025-05-07 | 2.98 | 2.98 | 0.05 | 1.71% | 2.95 | 3.09 | 139926 | 4196.99 | 1.62% |
| 2025-05-06 | 2.90 | 2.93 | 0.04 | 1.38% | 2.89 | 2.96 | 111749 | 3259.98 | 1.29% |
| 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% |
上证大盘股票行情在线 K线走势图
