天地科技

600582
🏛️ 中国 →
5.93
最后更新: 2025-09-30
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
2022-12-30 5.18 5.28 5.18 5.20 19.8M
2022-12-29 5.14 5.21 5.08 5.18 29.9M
2022-12-28 4.97 5.17 4.96 5.14 31.3M
2022-12-27 4.93 5.01 4.88 5.00 14.6M
2022-12-26 4.76 4.98 4.75 4.93 21.1M
2022-12-23 4.80 4.81 4.74 4.76 13.5M
2022-12-22 4.90 4.95 4.80 4.82 13.5M
2022-12-21 4.97 4.97 4.88 4.90 11.1M
2022-12-20 4.95 4.99 4.94 4.95 12.7M
2022-12-19 5.05 5.09 4.93 4.97 15.8M
2022-12-16 5.05 5.09 5.01 5.07 15.0M
2022-12-15 5.08 5.11 4.99 5.06 14.5M
2022-12-14 5.11 5.14 5.06 5.08 12.1M
2022-12-13 5.16 5.18 5.11 5.13 15.6M
2022-12-12 5.15 5.19 5.10 5.14 20.3M
2022-12-09 5.17 5.23 5.16 5.17 20.1M
2022-12-08 5.25 5.27 5.16 5.17 22.2M
2022-12-07 5.37 5.39 5.23 5.24 28.9M
2022-12-06 5.50 5.53 5.37 5.39 27.5M
2022-12-05 5.42 5.57 5.38 5.52 26.1M
2022-12-02 5.39 5.43 5.33 5.40 20.8M
2022-12-01 5.45 5.52 5.39 5.40 29.7M
2022-11-30 5.44 5.50 5.37 5.42 23.1M
2022-11-29 5.47 5.50 5.39 5.44 25.0M
2022-11-28 5.42 5.45 5.36 5.43 22.1M
2022-11-25 5.54 5.55 5.43 5.47 19.5M
2022-11-24 5.53 5.58 5.45 5.53 24.0M
2022-11-23 5.42 5.53 5.38 5.47 25.1M
2022-11-22 5.40 5.50 5.32 5.43 22.9M
2022-11-21 5.27 5.38 5.22 5.37 23.9M
2022-11-18 5.30 5.37 5.20 5.30 42.1M
2022-11-17 5.40 5.42 5.22 5.28 31.7M
2022-11-16 5.42 5.44 5.33 5.37 36.3M
2022-11-15 5.28 5.47 5.28 5.39 31.9M
2022-11-14 5.39 5.53 5.27 5.30 33.2M
2022-11-11 5.45 5.48 5.35 5.39 34.5M
2022-11-10 5.37 5.39 5.27 5.38 30.2M
2022-11-09 5.22 5.48 5.21 5.41 43.8M
2022-11-08 5.20 5.22 5.13 5.20 17.4M
2022-11-07 5.14 5.23 5.10 5.20 24.5M
2022-11-04 5.02 5.19 4.99 5.16 31.8M
2022-11-03 5.01 5.11 4.96 5.03 22.0M
2022-11-02 5.10 5.12 4.95 5.00 35.4M
2022-11-01 4.93 5.16 4.91 5.11 35.4M
2022-10-31 5.14 5.16 4.88 4.90 45.8M
2022-10-28 5.26 5.32 5.09 5.15 52.1M
2022-10-27 5.24 5.39 5.22 5.31 45.7M
2022-10-26 5.13 5.28 5.13 5.23 32.6M
2022-10-25 4.97 5.21 4.97 5.16 39.0M
2022-10-24 5.14 5.24 5.00 5.05 33.1M
2022-10-21 4.97 5.20 4.96 5.11 37.7M
2022-10-20 5.00 5.02 4.87 4.93 26.3M
2022-10-19 4.96 5.08 4.93 5.00 24.2M
2022-10-18 5.03 5.03 4.93 4.96 24.1M
2022-10-17 4.94 5.01 4.87 4.95 38.1M
2022-10-14 5.00 5.04 4.92 4.94 30.0M
2022-10-13 4.97 5.00 4.89 4.93 23.6M
2022-10-12 4.82 4.99 4.78 4.99 28.3M
2022-10-11 4.89 4.94 4.80 4.83 28.5M
2022-10-10 4.79 5.01 4.70 4.92 47.9M
2022-09-30 4.79 4.84 4.75 4.77 26.8M
2022-09-29 4.87 4.87 4.74 4.77 43.3M
2022-09-28 5.01 5.09 4.78 4.82 39.5M
2022-09-27 5.08 5.09 4.89 5.02 32.7M
2022-09-26 5.08 5.19 5.00 5.01 29.0M
2022-09-23 5.26 5.35 5.11 5.13 30.6M
2022-09-22 5.10 5.29 5.08 5.26 41.8M
2022-09-21 5.18 5.18 5.04 5.14 26.5M
2022-09-20 5.20 5.25 5.16 5.19 25.3M
2022-09-19 5.16 5.25 5.10 5.19 34.4M
2022-09-16 5.40 5.42 5.15 5.15 42.0M
2022-09-15 5.61 5.64 5.30 5.38 55.4M
2022-09-14 5.49 5.67 5.44 5.59 67.7M
2022-09-13 5.33 5.72 5.33 5.53 103.3M
2022-09-09 5.32 5.38 5.26 5.33 26.5M
2022-09-08 5.34 5.43 5.25 5.32 38.7M
2022-09-07 5.32 5.35 5.26 5.32 36.7M
2022-09-06 5.15 5.41 5.12 5.34 61.7M
2022-09-05 5.04 5.18 5.00 5.12 33.6M
2022-09-02 5.01 5.07 4.94 5.03 34.8M
2022-09-01 5.11 5.18 4.96 5.00 53.1M
2022-08-31 5.06 5.28 5.00 5.11 101.8M
2022-08-30 5.09 5.12 4.90 4.93 40.2M
2022-08-29 4.93 5.13 4.90 5.13 34.1M
2022-08-26 5.06 5.08 4.97 4.98 32.6M
2022-08-25 4.99 5.09 4.91 5.05 33.2M
2022-08-24 5.19 5.28 4.99 5.00 42.5M
2022-08-23 5.04 5.29 4.99 5.24 44.2M
2022-08-22 4.95 5.05 4.94 5.04 25.7M
2022-08-19 4.97 5.04 4.93 5.00 29.1M
2022-08-18 5.01 5.20 4.91 5.01 37.2M
2022-08-17 5.00 5.09 4.90 5.03 30.1M
2022-08-16 5.00 5.02 4.93 4.98 20.4M
2022-08-15 4.92 5.02 4.85 5.01 30.2M
2022-08-12 4.78 4.95 4.76 4.89 27.0M
2022-08-11 4.79 4.81 4.77 4.78 23.5M
2022-08-10 4.82 4.85 4.71 4.76 26.4M
2022-08-09 4.81 4.90 4.80 4.82 34.3M
2022-08-08 4.75 4.84 4.68 4.80 34.2M
2022-08-05 4.87 4.88 4.66 4.75 38.3M
2022-08-04 4.93 4.95 4.75 4.84 39.7M
2022-08-03 5.00 5.08 4.85 4.89 38.1M
2022-08-02 5.05 5.08 4.91 4.98 43.9M
2022-08-01 5.02 5.12 4.98 5.10 34.2M
2022-07-29 4.94 5.06 4.93 5.03 33.9M
2022-07-28 4.89 4.96 4.88 4.95 25.9M
2022-07-27 4.87 4.95 4.87 4.89 24.3M
2022-07-26 4.85 4.91 4.81 4.88 34.2M
2022-07-25 4.80 4.88 4.73 4.78 31.7M
2022-07-22 4.73 4.81 4.70 4.78 28.7M
2022-07-21 4.80 4.80 4.69 4.70 27.5M
2022-07-20 4.70 4.82 4.69 4.80 30.4M
2022-07-19 4.67 4.70 4.63 4.68 15.6M
2022-07-18 4.56 4.69 4.56 4.68 30.2M
2022-07-15 4.68 4.69 4.52 4.53 35.0M
2022-07-14 4.75 4.76 4.62 4.74 31.6M
2022-07-13 4.65 4.74 4.61 4.73 27.8M
2022-07-12 4.62 4.73 4.60 4.61 22.9M
2022-07-11 4.63 4.67 4.56 4.63 24.8M
2022-07-08 4.89 4.89 4.65 4.66 38.1M
2022-07-07 4.54 4.69 4.54 4.67 37.8M
2022-07-06 4.71 4.72 4.50 4.53 46.3M
2022-07-05 4.72 4.84 4.65 4.75 44.4M
2022-07-04 4.73 4.77 4.67 4.68 40.9M
2022-07-01 4.77 4.78 4.67 4.72 32.3M
2022-06-30 4.78 4.88 4.76 4.78 33.3M
2022-06-29 4.83 4.91 4.73 4.78 39.9M
2022-06-28 4.93 4.93 4.79 4.82 35.6M
2022-06-27 4.99 5.09 4.95 5.03 41.3M
2022-06-24 5.05 5.07 4.93 4.94 32.9M
2022-06-23 4.94 5.02 4.83 5.02 50.2M
2022-06-22 5.08 5.08 4.91 4.94 33.2M
2022-06-21 5.08 5.16 4.99 5.05 34.1M
2022-06-20 5.17 5.21 5.01 5.04 50.6M
2022-06-17 5.17 5.27 5.16 5.19 44.3M
2022-06-16 5.30 5.36 5.19 5.20 38.3M
2022-06-15 5.41 5.52 5.30 5.31 62.9M
2022-06-14 5.15 5.39 5.13 5.36 53.4M
2022-06-13 5.26 5.35 5.16 5.22 47.0M
2022-06-10 5.05 5.37 5.03 5.32 72.6M
2022-06-09 5.15 5.18 5.00 5.13 43.6M
2022-06-08 5.00 5.15 4.93 5.11 49.6M
2022-06-07 5.00 5.09 4.91 5.01 46.2M
2022-06-06 5.09 5.10 4.95 5.01 48.6M
2022-06-02 5.13 5.31 5.08 5.09 44.5M
2022-06-01 5.08 5.22 4.98 5.17 51.0M
2022-05-31 5.02 5.13 4.99 5.04 30.3M
2022-05-30 5.13 5.15 4.99 5.08 40.0M
2022-05-27 5.01 5.12 4.95 5.05 45.0M
2022-05-26 5.10 5.13 4.96 5.02 60.3M
2022-05-25 4.75 4.96 4.69 4.93 47.1M
2022-05-24 4.87 5.00 4.75 4.75 64.7M
2022-05-23 4.84 4.88 4.71 4.83 36.3M
2022-05-20 4.58 4.89 4.58 4.78 42.8M
2022-05-19 4.55 4.63 4.48 4.60 29.1M
2022-05-18 4.66 4.70 4.61 4.62 19.0M
2022-05-17 4.76 4.76 4.60 4.69 28.3M
2022-05-16 4.79 4.83 4.73 4.75 23.2M
2022-05-13 4.72 4.84 4.71 4.79 28.6M
2022-05-12 4.65 4.79 4.64 4.72 28.7M
2022-05-11 4.74 4.78 4.65 4.67 30.6M
2022-05-10 4.64 4.73 4.51 4.71 35.6M
2022-05-09 4.72 4.73 4.64 4.68 21.6M
2022-05-06 4.64 4.82 4.60 4.72 35.1M
2022-05-05 4.62 4.83 4.60 4.75 51.4M
2022-04-29 4.35 4.54 4.32 4.51 52.2M
2022-04-28 4.18 4.39 4.16 4.32 37.5M
2022-04-27 4.03 4.21 3.98 4.20 34.0M
2022-04-26 4.28 4.31 4.04 4.07 40.7M
2022-04-25 4.39 4.48 4.26 4.26 46.0M
2022-04-22 4.32 4.49 4.21 4.42 37.2M
2022-04-21 4.52 4.68 4.36 4.37 48.5M
2022-04-20 4.70 4.74 4.46 4.50 44.9M
2022-04-19 4.55 4.77 4.55 4.74 43.5M
2022-04-18 4.47 4.67 4.47 4.58 41.3M
2022-04-15 4.89 4.95 4.55 4.57 63.6M
2022-04-14 4.76 4.88 4.71 4.83 44.8M
2022-04-13 4.75 4.86 4.62 4.72 46.9M
2022-04-12 4.73 4.91 4.68 4.81 35.7M
2022-04-11 4.85 4.90 4.68 4.75 42.5M
2022-04-08 4.84 4.99 4.75 4.83 62.2M
2022-04-07 4.79 4.80 4.70 4.70 37.2M
2022-04-06 4.94 4.97 4.75 4.84 53.1M
2022-04-01 4.87 5.13 4.82 4.99 60.8M
2022-03-31 4.88 4.99 4.85 4.91 40.9M
2022-03-30 4.94 5.03 4.85 4.94 56.2M
2022-03-29 4.82 4.98 4.71 4.96 79.1M
2022-03-28 4.71 4.84 4.62 4.82 59.6M
2022-03-25 4.86 4.98 4.73 4.80 92.0M
2022-03-24 5.01 5.17 4.91 4.92 152.8M
2022-03-23 4.53 5.01 4.52 5.01 154.6M
2022-03-22 4.44 4.67 4.37 4.55 71.7M
2022-03-21 4.52 4.65 4.37 4.46 61.3M
2022-03-18 4.31 4.52 4.24 4.46 58.0M
2022-03-17 4.19 4.50 4.19 4.28 83.6M
2022-03-16 4.23 4.30 3.90 4.16 84.0M
2022-03-15 4.64 4.66 4.19 4.22 65.7M
2022-03-14 4.37 4.70 4.34 4.55 100.9M
2022-03-11 4.35 4.46 4.26 4.43 43.6M
2022-03-10 4.45 4.52 4.27 4.40 75.8M
2022-03-09 4.40 4.53 4.20 4.38 65.1M
2022-03-08 4.54 4.60 4.31 4.34 57.7M
2022-03-07 4.33 4.75 4.33 4.59 128.3M
2022-03-04 4.36 4.38 4.26 4.33 49.6M
2022-03-03 4.19 4.40 4.19 4.36 63.1M
2022-03-02 4.23 4.23 4.15 4.19 21.4M
2022-03-01 4.10 4.26 4.09 4.20 38.0M
2022-02-28 4.16 4.16 4.04 4.08 25.0M
2022-02-25 4.12 4.18 4.08 4.10 23.5M
2022-02-24 4.17 4.19 4.04 4.11 31.5M
2022-02-23 4.19 4.22 4.15 4.17 20.0M
2022-02-22 4.21 4.24 4.15 4.17 23.9M
2022-02-21 4.16 4.25 4.12 4.21 26.0M
2022-02-18 4.08 4.19 4.03 4.17 19.9M
2022-02-17 4.09 4.13 4.05 4.11 19.9M
2022-02-16 4.04 4.11 4.04 4.09 18.1M
2022-02-15 4.05 4.06 4.00 4.02 20.6M
2022-02-14 4.14 4.19 3.98 4.07 30.3M
2022-02-11 4.15 4.21 4.13 4.15 26.5M
2022-02-10 4.10 4.20 4.06 4.19 30.6M
2022-02-09 4.07 4.13 4.07 4.09 20.0M
2022-02-08 4.01 4.10 3.99 4.09 27.3M
2022-02-07 3.86 4.01 3.83 4.00 30.9M
2022-01-28 3.85 3.88 3.72 3.80 19.1M
2022-01-27 3.87 3.89 3.79 3.79 16.7M
2022-01-26 3.79 3.88 3.78 3.86 21.7M
2022-01-25 3.99 3.99 3.79 3.79 25.9M
2022-01-24 4.00 4.04 3.97 4.00 19.3M
2022-01-21 4.06 4.09 3.97 4.02 21.6M
2022-01-20 4.13 4.17 4.05 4.07 19.7M
2022-01-19 4.15 4.20 4.11 4.13 20.2M
2022-01-18 4.06 4.18 4.05 4.13 32.2M
2022-01-17 4.13 4.18 4.03 4.05 40.0M
2022-01-14 4.22 4.22 4.12 4.14 26.7M
2022-01-13 4.25 4.28 4.21 4.22 17.2M
2022-01-12 4.33 4.35 4.23 4.25 27.3M
2022-01-11 4.32 4.39 4.29 4.33 26.7M
2022-01-10 4.31 4.37 4.30 4.32 18.8M
2022-01-07 4.38 4.39 4.30 4.32 22.8M
2022-01-06 4.27 4.38 4.24 4.34 22.6M
2022-01-05 4.38 4.41 4.26 4.28 30.6M
2022-01-04 4.45 4.48 4.35 4.39 35.0M