天地科技

600582
🏛️ 中国 →
5.93
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.96 5.97 5.94 5.95 1,183.0K
09:35 5.95 5.95 5.92 5.93 2,245.3K
09:40 5.93 5.94 5.92 5.94 1,043.7K
09:45 5.94 5.96 5.93 5.94 828.1K
09:50 5.94 5.95 5.94 5.94 681.8K
09:55 5.95 5.95 5.92 5.92 812.6K
10:00 5.92 5.93 5.91 5.93 1,711.3K
10:05 5.93 5.93 5.91 5.91 603.2K
10:10 5.91 5.92 5.90 5.91 2,541.4K
10:15 5.91 5.92 5.88 5.88 2,448.1K
10:20 5.89 5.89 5.88 5.89 1,334.0K
10:25 5.89 5.89 5.86 5.87 1,866.6K
10:30 5.87 5.87 5.85 5.86 1,213.9K
10:35 5.86 5.87 5.85 5.86 1,339.6K
10:40 5.86 5.87 5.85 5.87 1,179.3K
10:45 5.86 5.88 5.86 5.88 326.8K
10:50 5.87 5.88 5.86 5.87 503.5K
10:55 5.87 5.88 5.86 5.87 811.3K
11:00 5.88 5.88 5.87 5.87 420.1K
11:05 5.87 5.89 5.87 5.87 303.2K
11:10 5.88 5.88 5.86 5.86 642.1K
11:15 5.87 5.88 5.86 5.87 388.2K
11:20 5.87 5.88 5.86 5.86 357.4K
11:25 5.86 5.87 5.85 5.86 1,111.1K
13:00 5.85 5.87 5.85 5.85 470.7K
13:05 5.86 5.86 5.85 5.85 546.1K
13:10 5.86 5.87 5.85 5.86 384.3K
13:15 5.86 5.87 5.85 5.86 602.5K
13:20 5.86 5.86 5.85 5.85 362.6K
13:25 5.85 5.87 5.85 5.87 788.0K
13:30 5.87 5.87 5.85 5.86 724.6K
13:35 5.85 5.86 5.85 5.86 274.7K
13:40 5.85 5.86 5.85 5.86 314.3K
13:45 5.86 5.86 5.85 5.86 226.4K
13:50 5.86 5.86 5.85 5.86 447.9K
13:55 5.86 5.87 5.85 5.86 691.9K
14:00 5.86 5.88 5.86 5.87 1,025.1K
14:05 5.87 5.87 5.86 5.87 402.0K
14:10 5.87 5.88 5.86 5.86 304.7K
14:15 5.87 5.89 5.86 5.88 889.1K
14:20 5.89 5.90 5.89 5.90 537.7K
14:25 5.90 5.90 5.89 5.90 921.7K
14:30 5.90 5.90 5.88 5.89 343.4K
14:35 5.89 5.90 5.89 5.90 240.5K
14:40 5.90 5.90 5.89 5.89 333.6K
14:45 5.89 5.90 5.89 5.90 583.0K
14:50 5.90 5.91 5.89 5.91 1,065.0K
14:55 5.90 5.91 5.90 5.91 200.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.92 5.95 5.88 5.93 27.9M
2025-09-26 5.93 5.96 5.90 5.93 25.0M
2025-09-25 5.99 5.99 5.91 5.94 27.3M
2025-09-24 5.87 6.00 5.87 6.00 35.0M
2025-09-23 5.95 5.97 5.85 5.91 38.8M
2025-09-22 6.03 6.04 5.93 5.96 30.9M
2025-09-19 5.97 6.04 5.94 6.02 37.8M
2025-09-18 6.03 6.06 5.95 5.97 46.3M
2025-09-17 5.96 6.04 5.95 6.03 48.1M
2025-09-16 5.97 5.97 5.91 5.97 29.3M
2025-09-15 5.99 6.00 5.95 5.96 33.9M
2025-09-12 6.01 6.02 5.98 5.99 35.7M
2025-09-11 5.98 6.02 5.95 6.02 37.2M
2025-09-10 6.01 6.01 5.96 5.98 27.7M
2025-09-09 6.04 6.05 5.98 6.01 34.8M
2025-09-08 5.98 6.04 5.97 6.03 42.1M
2025-09-05 5.94 5.99 5.92 5.98 50.0M
2025-09-04 5.96 5.96 5.88 5.94 50.7M
2025-09-03 6.03 6.06 5.92 5.94 52.1M
2025-09-02 6.10 6.12 5.98 6.03 68.5M
2025-09-01 6.15 6.16 6.05 6.09 82.0M
2025-08-29 6.15 6.29 6.14 6.17 103.6M
2025-08-28 6.30 6.32 6.01 6.15 154.7M
2025-08-27 6.47 6.49 6.32 6.33 52.6M
2025-08-26 6.35 6.50 6.32 6.45 61.9M
2025-08-25 6.31 6.37 6.30 6.33 48.0M
2025-08-22 6.28 6.31 6.22 6.31 37.5M
2025-08-21 6.26 6.32 6.26 6.29 35.8M
2025-08-20 6.23 6.27 6.20 6.27 33.2M
2025-08-19 6.23 6.25 6.21 6.23 30.7M
2025-08-18 6.28 6.29 6.22 6.23 53.4M
2025-08-15 6.22 6.30 6.20 6.28 28.0M
2025-08-14 6.31 6.33 6.21 6.22 29.6M
2025-08-13 6.32 6.32 6.28 6.31 27.5M
2025-08-12 6.31 6.34 6.28 6.31 22.5M
2025-08-11 6.34 6.36 6.28 6.31 34.0M
2025-08-08 6.27 6.35 6.25 6.32 34.4M
2025-08-07 6.33 6.34 6.24 6.27 26.2M
2025-08-06 6.29 6.33 6.26 6.32 23.7M
2025-08-05 6.27 6.29 6.25 6.29 20.6M
2025-08-04 6.22 6.29 6.20 6.27 29.1M
2025-08-01 6.17 6.26 6.17 6.25 35.0M
2025-07-31 6.32 6.32 6.17 6.17 37.4M
2025-07-30 6.31 6.36 6.27 6.31 29.8M
2025-07-29 6.32 6.36 6.26 6.32 23.2M
2025-07-28 6.40 6.41 6.32 6.34 36.7M
2025-07-25 6.49 6.52 6.41 6.42 34.1M
2025-07-24 6.43 6.44 6.32 6.42 40.0M
2025-07-23 6.51 6.52 6.38 6.39 43.2M
2025-07-22 6.29 6.52 6.29 6.51 63.6M
2025-07-21 6.25 6.30 6.23 6.30 38.7M
2025-07-18 6.21 6.22 6.15 6.20 29.0M
2025-07-17 6.25 6.27 6.17 6.18 33.6M
2025-07-16 6.28 6.31 6.23 6.26 31.0M
2025-07-15 6.29 6.33 6.23 6.28 42.1M
2025-07-14 6.21 6.34 6.21 6.29 40.5M
2025-07-11 6.24 6.25 6.20 6.22 37.6M
2025-07-10 6.16 6.25 6.15 6.22 42.9M
2025-07-09 6.13 6.17 6.11 6.16 37.5M
2025-07-08 6.09 6.13 6.07 6.12 35.3M
2025-07-07 6.10 6.14 6.06 6.09 33.6M
2025-07-04 6.03 6.15 6.01 6.11 67.2M
2025-07-03 6.03 6.05 5.99 6.04 26.2M
2025-07-02 6.02 6.07 5.99 6.04 35.3M
2025-07-01 5.98 6.04 5.97 6.02 43.9M
2025-06-30 6.00 6.01 5.93 5.99 32.6M
2025-06-27 5.95 6.04 5.95 6.00 32.2M
2025-06-26 5.99 6.03 5.94 5.95 40.1M
2025-06-25 5.98 5.99 5.94 5.99 42.2M
2025-06-24 5.93 5.99 5.91 5.97 32.3M
2025-06-23 5.91 5.93 5.86 5.91 25.0M
2025-06-20 5.94 5.95 5.90 5.93 20.8M
2025-06-19 6.03 6.04 5.91 5.93 29.5M
2025-06-18 6.06 6.11 6.02 6.03 19.9M
2025-06-17 6.06 6.08 6.02 6.06 19.3M
2025-06-16 6.06 6.09 6.00 6.05 33.4M
2025-06-13 6.04 6.10 6.00 6.07 38.7M
2025-06-12 5.98 6.06 5.95 6.03 36.8M
2025-06-11 5.88 6.05 5.87 6.00 59.4M
2025-06-10 5.89 5.97 5.85 5.88 44.2M
2025-06-09 5.89 5.90 5.87 5.89 26.5M
2025-06-06 5.87 5.90 5.86 5.88 23.4M
2025-06-05 5.94 5.95 5.85 5.88 37.0M
2025-06-04 5.94 5.96 5.92 5.93 20.6M
2025-06-03 5.95 5.96 5.90 5.92 41.4M
2025-05-30 5.98 5.99 5.92 5.94 34.9M
2025-05-29 6.27 6.29 6.24 6.28 40.7M
2025-05-28 6.18 6.29 6.17 6.28 52.0M
2025-05-27 6.17 6.19 6.14 6.18 35.7M
2025-05-26 6.25 6.26 6.16 6.17 48.7M
2025-05-23 6.21 6.34 6.20 6.23 77.2M
2025-05-22 6.22 6.25 6.19 6.19 31.9M
2025-05-21 6.22 6.27 6.21 6.24 30.3M
2025-05-20 6.21 6.25 6.20 6.24 21.7M
2025-05-19 6.22 6.24 6.17 6.22 33.9M
2025-05-16 6.22 6.25 6.21 6.21 26.1M
2025-05-15 6.28 6.28 6.21 6.21 32.7M
2025-05-14 6.30 6.31 6.23 6.29 40.5M
2025-05-13 6.34 6.34 6.28 6.30 34.8M
2025-05-12 6.31 6.33 6.27 6.30 38.5M
2025-05-09 6.26 6.31 6.22 6.30 46.6M
2025-05-08 6.25 6.27 6.22 6.25 40.3M
2025-05-07 6.25 6.32 6.22 6.27 72.0M
2025-05-06 6.22 6.24 6.18 6.22 80.0M
2025-04-30 6.35 6.35 6.13 6.19 74.1M
2025-04-29 6.35 6.43 6.31 6.32 30.6M
2025-04-28 6.34 6.39 6.28 6.35 33.0M
2025-04-25 6.41 6.45 6.31 6.34 41.2M
2025-04-24 6.30 6.50 6.30 6.42 63.4M
2025-04-23 6.26 6.39 6.09 6.35 89.0M
2025-04-22 6.17 6.27 6.15 6.25 36.6M
2025-04-21 6.11 6.20 6.07 6.17 31.4M
2025-04-18 6.00 6.13 5.99 6.11 40.7M
2025-04-17 6.00 6.05 5.98 6.02 26.9M
2025-04-16 5.98 6.03 5.95 6.02 32.1M
2025-04-15 6.01 6.02 5.94 6.00 34.7M
2025-04-14 6.02 6.03 5.98 6.01 32.5M
2025-04-11 5.95 6.01 5.92 5.98 35.1M
2025-04-10 6.03 6.06 5.96 5.97 54.7M
2025-04-09 5.89 5.98 5.71 5.96 56.5M
2025-04-08 5.87 5.96 5.77 5.88 60.6M
2025-04-07 6.16 6.16 5.77 5.77 70.2M
2025-04-03 6.39 6.45 6.35 6.41 36.2M
2025-04-02 6.42 6.45 6.39 6.41 31.7M
2025-04-01 6.40 6.49 6.40 6.44 27.2M
2025-03-31 6.38 6.44 6.35 6.41 36.8M
2025-03-28 6.47 6.49 6.34 6.39 40.8M
2025-03-27 6.60 6.61 6.43 6.45 58.2M
2025-03-26 6.68 6.68 6.59 6.62 47.3M
2025-03-25 6.71 6.75 6.63 6.66 57.9M
2025-03-24 6.56 6.78 6.55 6.69 92.9M
2025-03-21 6.50 6.57 6.42 6.53 80.9M
2025-03-20 6.46 6.52 6.45 6.46 33.2M
2025-03-19 6.44 6.50 6.42 6.45 37.9M
2025-03-18 6.44 6.47 6.42 6.45 34.7M
2025-03-17 6.51 6.58 6.43 6.44 49.9M
2025-03-14 6.50 6.53 6.42 6.50 58.4M
2025-03-13 6.56 6.57 6.39 6.45 72.8M
2025-03-12 6.60 6.64 6.53 6.56 50.0M
2025-03-11 6.41 6.57 6.41 6.56 70.3M
2025-03-10 6.52 6.53 6.37 6.49 72.5M
2025-03-07 6.26 6.46 6.21 6.41 89.0M
2025-03-06 6.21 6.30 6.15 6.27 63.7M
2025-03-05 6.03 6.27 6.03 6.20 81.8M
2025-03-04 5.96 6.11 5.93 6.06 71.4M
2025-03-03 5.93 5.99 5.92 5.95 52.8M
2025-02-28 6.00 6.01 5.91 5.92 61.4M
2025-02-27 6.08 6.09 5.95 6.01 49.2M
2025-02-26 5.89 6.13 5.87 6.10 104.5M
2025-02-25 5.92 5.92 5.83 5.87 40.5M
2025-02-24 5.89 5.98 5.88 5.93 53.0M
2025-02-21 5.90 5.94 5.85 5.88 46.5M
2025-02-20 6.00 6.01 5.87 5.90 42.1M
2025-02-19 5.83 6.02 5.82 5.96 80.3M
2025-02-18 5.85 5.87 5.80 5.82 43.2M
2025-02-17 5.85 5.87 5.81 5.84 29.5M
2025-02-14 5.88 5.90 5.82 5.86 32.2M
2025-02-13 5.92 5.95 5.87 5.88 39.2M
2025-02-12 5.93 5.96 5.89 5.92 34.0M
2025-02-11 5.91 5.96 5.89 5.93 38.5M
2025-02-10 5.96 5.97 5.88 5.91 37.0M
2025-02-07 5.88 5.99 5.84 5.95 44.9M
2025-02-06 5.82 5.89 5.81 5.88 35.5M
2025-02-05 6.01 6.02 5.82 5.82 39.0M
2025-01-27 5.96 6.03 5.93 6.00 31.4M
2025-01-24 5.82 5.93 5.82 5.93 24.4M
2025-01-23 5.87 5.92 5.82 5.84 28.6M
2025-01-22 5.81 5.83 5.77 5.82 15.6M
2025-01-21 5.91 5.93 5.77 5.82 23.2M
2025-01-20 5.90 5.96 5.88 5.89 28.4M
2025-01-17 5.82 5.91 5.77 5.88 32.1M
2025-01-16 5.80 5.87 5.79 5.82 26.7M
2025-01-15 5.83 5.84 5.77 5.78 29.6M
2025-01-14 5.70 5.85 5.67 5.83 34.9M
2025-01-13 5.75 5.79 5.65 5.68 40.8M
2025-01-10 5.81 5.84 5.76 5.77 26.6M
2025-01-09 5.95 5.95 5.80 5.81 43.3M
2025-01-08 5.97 5.99 5.87 5.95 35.2M
2025-01-07 5.99 6.04 5.89 5.97 33.0M
2025-01-06 5.97 6.03 5.92 6.00 35.9M
2025-01-03 6.05 6.12 5.93 5.96 38.7M
2025-01-02 6.19 6.22 5.97 6.01 43.4M