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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.20 4.41 4.19 4.38 49.5M
2021-12-30 4.18 4.23 4.16 4.21 17.0M
2021-12-29 4.15 4.26 4.11 4.20 27.9M
2021-12-28 4.20 4.22 4.12 4.15 20.6M
2021-12-27 4.20 4.28 4.16 4.20 25.7M
2021-12-24 4.31 4.31 4.20 4.21 20.7M
2021-12-23 4.24 4.31 4.22 4.30 22.9M
2021-12-22 4.26 4.26 4.19 4.25 20.6M
2021-12-21 4.21 4.25 4.18 4.23 18.4M
2021-12-20 4.26 4.30 4.17 4.22 30.9M
2021-12-17 4.25 4.41 4.25 4.29 41.3M
2021-12-16 4.15 4.30 4.14 4.28 32.6M
2021-12-15 4.17 4.21 4.16 4.20 18.5M
2021-12-14 4.19 4.20 4.12 4.16 21.0M
2021-12-13 4.17 4.33 4.16 4.19 27.7M
2021-12-10 4.22 4.23 4.12 4.15 42.2M
2021-12-09 4.29 4.33 4.23 4.24 26.7M
2021-12-08 4.29 4.32 4.24 4.29 28.0M
2021-12-07 4.28 4.33 4.23 4.25 20.8M
2021-12-06 4.30 4.34 4.24 4.25 19.7M
2021-12-03 4.28 4.34 4.20 4.30 24.8M
2021-12-02 4.32 4.33 4.22 4.28 26.8M
2021-12-01 4.17 4.44 4.16 4.32 52.7M
2021-11-30 4.13 4.23 4.13 4.19 33.8M
2021-11-29 4.08 4.15 4.04 4.13 29.5M
2021-11-26 4.23 4.24 4.12 4.16 31.6M
2021-11-25 4.16 4.25 4.15 4.24 32.0M
2021-11-24 4.17 4.20 4.11 4.18 36.6M
2021-11-23 4.01 4.29 4.00 4.16 57.7M
2021-11-22 4.00 4.06 3.96 4.01 32.6M
2021-11-19 3.99 4.00 3.89 3.98 37.7M
2021-11-18 3.99 4.11 3.93 3.96 71.2M
2021-11-17 3.76 3.90 3.76 3.88 35.2M
2021-11-16 3.86 3.87 3.76 3.78 32.8M
2021-11-15 3.83 3.86 3.79 3.86 32.4M
2021-11-12 3.81 3.83 3.76 3.82 35.4M
2021-11-11 3.75 3.82 3.72 3.80 34.7M
2021-11-10 3.76 3.78 3.64 3.75 43.8M
2021-11-09 3.80 3.81 3.69 3.75 41.6M
2021-11-08 3.79 3.88 3.76 3.80 47.4M
2021-11-05 3.82 3.86 3.71 3.75 42.5M
2021-11-04 3.88 3.92 3.79 3.83 49.1M
2021-11-03 3.86 4.00 3.84 3.86 80.1M
2021-11-02 4.11 4.14 3.81 3.85 104.8M
2021-11-01 4.16 4.19 4.05 4.10 50.1M
2021-10-29 4.15 4.21 4.07 4.17 29.0M
2021-10-28 4.28 4.30 4.09 4.17 45.3M
2021-10-27 4.49 4.51 4.23 4.29 38.2M
2021-10-26 4.56 4.66 4.43 4.48 37.4M
2021-10-25 4.55 4.63 4.44 4.57 19.2M
2021-10-22 4.76 4.79 4.54 4.55 35.7M
2021-10-21 4.81 4.90 4.69 4.69 24.1M
2021-10-20 4.73 4.86 4.67 4.83 31.4M
2021-10-19 4.88 4.96 4.75 4.94 31.9M
2021-10-18 4.61 4.86 4.58 4.80 36.8M
2021-10-15 4.60 4.65 4.50 4.62 26.2M
2021-10-14 4.59 4.66 4.52 4.61 23.0M
2021-10-13 4.90 4.94 4.43 4.61 59.6M
2021-10-12 5.10 5.19 4.86 4.91 37.2M
2021-10-11 5.23 5.25 5.04 5.11 32.5M
2021-10-08 5.40 5.59 5.11 5.19 48.4M
2021-09-30 5.01 5.28 5.01 5.25 52.0M
2021-09-29 5.23 5.24 4.95 4.95 38.7M
2021-09-28 4.93 5.38 4.93 5.22 60.2M
2021-09-27 5.26 5.28 4.90 4.99 73.7M
2021-09-24 5.46 5.48 5.25 5.26 40.5M
2021-09-23 5.47 5.71 5.43 5.48 42.3M
2021-09-22 5.30 5.46 5.26 5.42 33.4M
2021-09-17 5.61 5.73 5.30 5.39 60.2M
2021-09-16 5.64 5.96 5.56 5.63 84.9M
2021-09-15 5.47 5.65 5.46 5.58 44.0M
2021-09-14 5.55 5.64 5.41 5.48 44.8M
2021-09-13 5.50 5.70 5.49 5.60 62.4M
2021-09-10 5.66 5.67 5.41 5.44 70.6M
2021-09-09 5.41 5.90 5.36 5.67 106.7M
2021-09-08 5.50 5.52 5.32 5.41 43.3M
2021-09-07 5.30 5.49 5.26 5.45 55.5M
2021-09-06 5.31 5.46 5.24 5.29 40.1M
2021-09-03 5.53 5.56 5.21 5.30 59.7M
2021-09-02 5.32 5.67 5.26 5.40 84.7M
2021-09-01 5.41 5.50 5.23 5.37 92.1M
2021-08-31 5.17 5.61 5.17 5.44 138.8M
2021-08-30 5.03 5.20 4.96 5.10 72.2M
2021-08-27 5.24 5.24 4.88 4.91 87.7M
2021-08-26 5.00 5.33 5.00 5.23 94.0M
2021-08-25 4.95 5.04 4.88 5.01 59.8M
2021-08-24 4.75 5.16 4.74 4.96 103.2M
2021-08-23 4.52 4.74 4.50 4.70 56.9M
2021-08-20 4.45 4.49 4.38 4.48 23.1M
2021-08-19 4.51 4.52 4.37 4.44 24.4M
2021-08-18 4.33 4.64 4.31 4.50 55.2M
2021-08-17 4.56 4.58 4.31 4.33 43.2M
2021-08-16 4.66 4.71 4.52 4.55 30.3M
2021-08-13 4.60 4.72 4.57 4.63 39.8M
2021-08-12 4.56 4.66 4.49 4.62 40.1M
2021-08-11 4.60 4.61 4.51 4.58 31.4M
2021-08-10 4.77 4.77 4.55 4.59 74.5M
2021-08-09 4.60 4.90 4.49 4.79 72.1M
2021-08-06 4.46 4.61 4.43 4.59 48.0M
2021-08-05 4.50 4.61 4.44 4.46 46.9M
2021-08-04 4.45 4.55 4.37 4.50 54.9M
2021-08-03 4.61 4.61 4.44 4.49 48.4M
2021-08-02 4.25 4.65 4.21 4.62 88.5M
2021-07-30 4.38 4.40 4.22 4.26 46.3M
2021-07-29 4.18 4.40 4.18 4.30 62.5M
2021-07-28 4.45 4.49 4.12 4.16 128.7M
2021-07-27 4.34 4.69 4.30 4.58 161.2M
2021-07-26 4.22 4.41 4.20 4.26 55.4M
2021-07-23 4.61 4.61 4.20 4.24 99.9M
2021-07-22 4.61 4.82 4.53 4.77 84.2M
2021-07-21 4.57 4.66 4.46 4.65 59.6M
2021-07-20 4.55 4.67 4.51 4.57 46.6M
2021-07-19 4.57 4.86 4.55 4.55 94.8M
2021-07-16 4.67 4.72 4.55 4.57 53.3M
2021-07-15 4.50 4.68 4.46 4.63 65.0M
2021-07-14 4.69 4.93 4.47 4.48 91.7M
2021-07-13 4.63 4.73 4.55 4.68 80.6M
2021-07-12 4.85 4.90 4.60 4.66 85.2M
2021-07-09 4.88 4.90 4.60 4.81 114.7M
2021-07-08 5.03 5.07 4.87 4.90 115.6M
2021-07-07 4.83 5.22 4.80 4.92 157.3M
2021-07-06 4.94 4.99 4.73 4.86 141.3M
2021-07-05 4.84 5.18 4.68 4.86 254.7M
2021-07-02 4.25 4.72 4.13 4.72 226.2M
2021-07-01 3.96 4.29 3.95 4.29 98.0M
2021-06-30 3.96 3.98 3.81 3.90 77.7M
2021-06-29 4.01 4.05 3.90 3.97 67.6M
2021-06-28 4.22 4.27 3.96 3.99 137.3M
2021-06-25 4.25 4.44 4.20 4.30 108.7M
2021-06-24 4.37 4.59 4.19 4.21 155.1M
2021-06-23 4.50 4.50 4.03 4.39 199.2M
2021-06-22 4.05 4.25 4.05 4.25 101.8M
2021-06-21 3.51 3.86 3.51 3.86 104.5M
2021-06-18 3.48 3.51 3.44 3.51 15.6M
2021-06-17 3.55 3.56 3.48 3.49 20.7M
2021-06-16 3.52 3.56 3.49 3.53 25.7M
2021-06-15 3.44 3.59 3.44 3.53 41.6M
2021-06-11 3.46 3.47 3.41 3.43 21.8M
2021-06-10 3.45 3.48 3.42 3.47 18.6M
2021-06-09 3.42 3.46 3.41 3.45 16.6M
2021-06-08 3.46 3.46 3.41 3.41 16.0M
2021-06-07 3.43 3.48 3.42 3.47 17.9M
2021-06-04 3.49 3.49 3.43 3.43 19.8M
2021-06-03 3.54 3.56 3.48 3.48 23.9M
2021-06-02 3.55 3.56 3.50 3.53 20.4M
2021-06-01 3.56 3.56 3.48 3.54 21.5M
2021-05-31 3.53 3.55 3.50 3.53 14.9M
2021-05-28 3.60 3.60 3.51 3.52 22.3M
2021-05-27 3.63 3.64 3.57 3.58 21.9M
2021-05-26 3.58 3.67 3.54 3.65 42.7M
2021-05-25 3.54 3.58 3.48 3.57 23.2M
2021-05-24 3.50 3.61 3.48 3.55 27.2M
2021-05-21 3.51 3.56 3.48 3.49 21.9M
2021-05-20 3.58 3.59 3.48 3.48 34.7M
2021-05-19 3.62 3.64 3.57 3.58 25.2M
2021-05-18 3.61 3.64 3.57 3.62 17.9M
2021-05-17 3.72 3.72 3.57 3.61 42.0M
2021-05-14 3.69 3.78 3.67 3.72 32.6M
2021-05-13 3.74 3.75 3.65 3.66 32.9M
2021-05-12 3.75 3.81 3.70 3.77 33.1M
2021-05-11 3.73 3.77 3.67 3.73 33.8M
2021-05-10 3.81 3.88 3.73 3.76 48.4M
2021-05-07 3.76 3.94 3.73 3.81 97.3M
2021-05-06 3.65 3.85 3.65 3.74 69.8M
2021-04-30 3.79 3.79 3.61 3.64 59.3M
2021-04-29 3.78 3.80 3.70 3.76 40.5M
2021-04-28 3.76 3.82 3.64 3.80 44.2M
2021-04-27 3.80 3.88 3.75 3.80 54.7M
2021-04-26 3.90 3.96 3.78 3.80 93.2M
2021-04-23 3.77 3.97 3.73 3.92 143.9M
2021-04-22 3.55 3.92 3.55 3.85 207.2M
2021-04-21 3.73 3.85 3.53 3.56 133.1M
2021-04-20 3.45 3.60 3.40 3.58 56.2M
2021-04-19 3.45 3.52 3.44 3.45 30.0M
2021-04-16 3.38 3.48 3.37 3.47 31.6M
2021-04-15 3.41 3.43 3.36 3.38 20.8M
2021-04-14 3.41 3.44 3.36 3.39 22.5M
2021-04-13 3.54 3.54 3.39 3.42 35.5M
2021-04-12 3.53 3.61 3.50 3.55 40.7M
2021-04-09 3.52 3.59 3.49 3.51 26.8M
2021-04-08 3.52 3.61 3.48 3.53 43.7M
2021-04-07 3.42 3.54 3.42 3.49 29.5M
2021-04-06 3.48 3.52 3.42 3.44 28.6M
2021-04-02 3.36 3.54 3.33 3.49 50.2M
2021-04-01 3.39 3.39 3.32 3.35 13.1M
2021-03-31 3.32 3.40 3.32 3.36 15.1M
2021-03-30 3.37 3.38 3.30 3.35 24.5M
2021-03-29 3.44 3.47 3.35 3.38 31.3M
2021-03-26 3.35 3.44 3.33 3.40 23.5M
2021-03-25 3.39 3.42 3.33 3.36 21.8M
2021-03-24 3.47 3.66 3.38 3.39 62.9M
2021-03-23 3.52 3.54 3.44 3.51 34.7M
2021-03-22 3.36 3.55 3.36 3.53 59.2M
2021-03-19 3.30 3.42 3.29 3.34 26.2M
2021-03-18 3.36 3.38 3.33 3.33 22.4M
2021-03-17 3.42 3.43 3.34 3.36 20.0M
2021-03-16 3.41 3.48 3.40 3.42 23.1M
2021-03-15 3.34 3.47 3.33 3.42 35.2M
2021-03-12 3.34 3.37 3.25 3.35 29.9M
2021-03-11 3.30 3.36 3.29 3.34 32.4M
2021-03-10 3.46 3.47 3.29 3.32 49.7M
2021-03-09 3.33 3.53 3.26 3.47 72.9M
2021-03-08 3.35 3.44 3.34 3.35 37.2M
2021-03-05 3.36 3.42 3.30 3.34 42.2M
2021-03-04 3.29 3.55 3.28 3.39 97.3M
2021-03-03 3.17 3.37 3.16 3.29 64.1M
2021-03-02 3.19 3.19 3.13 3.16 22.8M
2021-03-01 3.16 3.20 3.15 3.19 24.1M
2021-02-26 3.15 3.22 3.13 3.16 27.7M
2021-02-25 3.18 3.19 3.14 3.16 19.1M
2021-02-24 3.18 3.19 3.13 3.16 20.0M
2021-02-23 3.15 3.22 3.15 3.17 26.8M
2021-02-22 3.16 3.25 3.15 3.16 39.2M
2021-02-19 3.10 3.18 3.08 3.17 33.5M
2021-02-18 3.08 3.10 3.05 3.09 29.1M
2021-02-10 2.88 3.04 2.87 3.01 27.8M
2021-02-09 2.81 2.90 2.80 2.87 16.9M
2021-02-08 2.79 2.83 2.78 2.81 10.6M
2021-02-05 2.79 2.82 2.77 2.78 12.8M
2021-02-04 2.85 2.86 2.74 2.78 19.0M
2021-02-03 2.88 2.89 2.81 2.85 16.9M
2021-02-02 2.90 2.90 2.86 2.88 18.3M
2021-02-01 2.91 2.91 2.84 2.88 25.9M
2021-01-29 3.02 3.03 2.88 2.90 37.6M
2021-01-28 3.03 3.05 3.01 3.02 21.5M
2021-01-27 3.04 3.09 3.03 3.04 19.8M
2021-01-26 3.04 3.07 3.03 3.06 15.5M
2021-01-25 3.08 3.09 3.04 3.05 20.0M
2021-01-22 3.18 3.18 3.08 3.08 26.4M
2021-01-21 3.20 3.22 3.17 3.18 20.7M
2021-01-20 3.21 3.23 3.17 3.20 19.2M
2021-01-19 3.22 3.23 3.18 3.22 27.0M
2021-01-18 3.20 3.28 3.19 3.20 27.5M
2021-01-15 3.14 3.28 3.14 3.22 33.9M
2021-01-14 3.19 3.24 3.14 3.16 34.8M
2021-01-13 3.10 3.22 3.07 3.18 49.2M
2021-01-12 3.07 3.09 3.06 3.09 19.4M
2021-01-11 3.08 3.10 3.06 3.07 20.1M
2021-01-08 3.07 3.13 3.03 3.09 23.8M
2021-01-07 3.11 3.11 3.04 3.06 27.7M
2021-01-06 3.07 3.13 3.05 3.10 32.9M
2021-01-05 3.08 3.09 3.03 3.08 30.6M
2021-01-04 3.09 3.12 3.04 3.09 40.3M