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
2023-12-29 5.36 5.50 5.35 5.44 31.8M
2023-12-28 5.40 5.45 5.30 5.36 29.3M
2023-12-27 5.33 5.45 5.30 5.39 21.2M
2023-12-26 5.34 5.40 5.31 5.32 16.1M
2023-12-25 5.30 5.40 5.26 5.34 22.0M
2023-12-22 5.39 5.40 5.31 5.34 16.4M
2023-12-21 5.34 5.38 5.27 5.37 15.2M
2023-12-20 5.38 5.45 5.35 5.36 12.3M
2023-12-19 5.41 5.43 5.36 5.41 13.3M
2023-12-18 5.40 5.44 5.36 5.39 20.3M
2023-12-15 5.52 5.55 5.39 5.41 24.7M
2023-12-14 5.52 5.58 5.48 5.50 20.9M
2023-12-13 5.47 5.58 5.43 5.52 29.6M
2023-12-12 5.39 5.55 5.35 5.48 35.3M
2023-12-11 5.22 5.43 5.15 5.41 45.5M
2023-12-08 5.25 5.30 5.22 5.24 26.4M
2023-12-07 5.20 5.26 5.15 5.25 20.0M
2023-12-06 5.14 5.19 5.13 5.18 14.2M
2023-12-05 5.23 5.24 5.16 5.18 18.5M
2023-12-04 5.22 5.29 5.21 5.26 18.0M
2023-12-01 5.16 5.28 5.14 5.25 32.4M
2023-11-30 5.19 5.19 5.11 5.15 12.8M
2023-11-29 5.20 5.26 5.18 5.19 15.4M
2023-11-28 5.17 5.22 5.12 5.20 21.0M
2023-11-27 5.11 5.17 5.11 5.15 13.3M
2023-11-24 5.15 5.18 5.11 5.11 11.5M
2023-11-23 5.06 5.16 5.06 5.15 14.8M
2023-11-22 5.19 5.20 5.06 5.07 23.7M
2023-11-21 5.20 5.25 5.18 5.19 15.3M
2023-11-20 5.22 5.24 5.17 5.20 17.5M
2023-11-17 5.16 5.21 5.14 5.20 14.3M
2023-11-16 5.17 5.21 5.16 5.17 14.7M
2023-11-15 5.18 5.21 5.15 5.18 12.7M
2023-11-14 5.16 5.18 5.13 5.16 11.6M
2023-11-13 5.15 5.18 5.11 5.16 13.7M
2023-11-10 5.09 5.18 5.08 5.15 17.4M
2023-11-09 5.11 5.15 5.11 5.12 11.6M
2023-11-08 5.13 5.17 5.10 5.13 15.9M
2023-11-07 5.17 5.20 5.14 5.15 21.0M
2023-11-06 5.16 5.22 5.15 5.17 27.0M
2023-11-03 5.14 5.21 5.13 5.15 16.6M
2023-11-02 5.15 5.16 5.08 5.12 17.9M
2023-11-01 5.16 5.18 5.09 5.14 25.7M
2023-10-31 5.20 5.21 5.14 5.16 19.3M
2023-10-30 5.31 5.31 5.17 5.18 31.5M
2023-10-27 5.22 5.34 5.20 5.31 41.0M
2023-10-26 5.04 5.23 5.03 5.19 51.9M
2023-10-25 4.93 5.02 4.93 4.96 13.9M
2023-10-24 4.89 4.93 4.84 4.92 16.3M
2023-10-23 5.00 5.02 4.85 4.88 17.7M
2023-10-20 5.00 5.07 4.99 5.00 13.7M
2023-10-19 5.06 5.10 5.01 5.02 17.1M
2023-10-18 5.19 5.21 5.08 5.08 18.3M
2023-10-17 5.18 5.24 5.13 5.21 19.2M
2023-10-16 5.17 5.22 5.15 5.19 16.8M
2023-10-13 5.19 5.20 5.15 5.17 10.8M
2023-10-12 5.20 5.25 5.18 5.19 13.8M
2023-10-11 5.26 5.28 5.18 5.19 22.1M
2023-10-10 5.41 5.46 5.24 5.27 35.1M
2023-10-09 5.40 5.46 5.33 5.43 31.0M
2023-09-28 5.43 5.49 5.41 5.43 13.9M
2023-09-27 5.43 5.44 5.38 5.42 13.6M
2023-09-26 5.42 5.43 5.36 5.38 12.6M
2023-09-25 5.41 5.51 5.40 5.43 22.4M
2023-09-22 5.33 5.40 5.30 5.39 15.2M
2023-09-21 5.38 5.40 5.31 5.33 18.7M
2023-09-20 5.41 5.44 5.36 5.39 14.7M
2023-09-19 5.38 5.47 5.35 5.39 24.2M
2023-09-18 5.36 5.42 5.29 5.38 24.6M
2023-09-15 5.43 5.47 5.34 5.38 18.3M
2023-09-14 5.39 5.43 5.35 5.40 20.8M
2023-09-13 5.48 5.48 5.33 5.35 17.6M
2023-09-12 5.48 5.57 5.42 5.45 25.0M
2023-09-11 5.32 5.45 5.29 5.42 27.4M
2023-09-08 5.34 5.35 5.27 5.30 11.5M
2023-09-07 5.35 5.39 5.30 5.31 18.9M
2023-09-06 5.44 5.47 5.32 5.32 19.7M
2023-09-05 5.46 5.51 5.44 5.46 20.2M
2023-09-04 5.38 5.49 5.33 5.49 31.6M
2023-09-01 5.25 5.36 5.21 5.33 32.1M
2023-08-31 5.66 5.69 5.18 5.26 67.4M
2023-08-30 5.57 5.67 5.55 5.64 19.7M
2023-08-29 5.37 5.61 5.37 5.57 27.4M
2023-08-28 5.69 5.70 5.39 5.40 29.2M
2023-08-25 5.52 5.59 5.41 5.43 18.9M
2023-08-24 5.59 5.60 5.45 5.50 21.8M
2023-08-23 5.45 5.64 5.42 5.57 29.8M
2023-08-22 5.51 5.52 5.37 5.45 18.7M
2023-08-21 5.51 5.59 5.44 5.51 25.0M
2023-08-18 5.54 5.61 5.49 5.57 18.0M
2023-08-17 5.50 5.55 5.42 5.53 11.3M
2023-08-16 5.57 5.57 5.46 5.46 10.8M
2023-08-15 5.59 5.63 5.49 5.54 11.2M
2023-08-14 5.52 5.60 5.50 5.59 14.0M
2023-08-11 5.65 5.68 5.53 5.53 13.9M
2023-08-10 5.65 5.69 5.59 5.66 12.0M
2023-08-09 5.63 5.65 5.58 5.60 14.3M
2023-08-08 5.68 5.71 5.62 5.67 14.8M
2023-08-07 5.70 5.75 5.67 5.70 13.2M
2023-08-04 5.73 5.75 5.68 5.70 13.5M
2023-08-03 5.74 5.78 5.68 5.71 12.8M
2023-08-02 5.78 5.82 5.73 5.76 16.8M
2023-08-01 5.72 5.77 5.68 5.76 18.9M
2023-07-31 5.75 5.81 5.68 5.71 25.0M
2023-07-28 5.74 5.78 5.71 5.75 15.4M
2023-07-27 5.74 5.84 5.73 5.75 13.6M
2023-07-26 5.82 5.83 5.75 5.76 13.4M
2023-07-25 5.86 5.93 5.75 5.80 22.8M
2023-07-24 5.85 5.87 5.81 5.81 13.7M
2023-07-21 5.84 5.89 5.80 5.84 15.6M
2023-07-20 5.94 6.02 5.88 5.89 19.6M
2023-07-19 5.89 5.94 5.84 5.93 14.4M
2023-07-18 5.96 5.97 5.85 5.90 21.6M
2023-07-17 5.81 5.96 5.75 5.95 33.6M
2023-07-14 5.78 5.86 5.78 5.80 12.4M
2023-07-13 5.77 5.83 5.70 5.78 15.8M
2023-07-12 5.84 5.91 5.74 5.76 22.3M
2023-07-11 5.77 5.82 5.69 5.80 15.6M
2023-07-10 5.81 5.83 5.68 5.72 19.1M
2023-07-07 5.76 5.85 5.69 5.81 19.8M
2023-07-06 5.77 5.85 5.71 5.78 17.6M
2023-07-05 5.73 5.81 5.69 5.75 15.8M
2023-07-04 5.75 5.84 5.71 5.73 18.4M
2023-07-03 5.84 5.88 5.74 5.77 27.0M
2023-06-30 5.83 5.88 5.75 5.83 29.1M
2023-06-29 5.68 5.88 5.63 5.85 41.2M
2023-06-28 5.72 5.73 5.57 5.66 21.1M
2023-06-27 5.56 5.72 5.52 5.69 29.2M
2023-06-26 5.55 5.61 5.51 5.53 19.3M
2023-06-21 5.65 5.67 5.55 5.57 17.1M
2023-06-20 5.65 5.66 5.53 5.62 18.5M
2023-06-19 5.63 5.68 5.52 5.60 20.1M
2023-06-16 5.63 5.67 5.55 5.65 28.0M
2023-06-15 5.46 5.59 5.42 5.55 26.3M
2023-06-14 5.44 5.47 5.38 5.43 13.7M
2023-06-13 5.42 5.46 5.39 5.41 13.2M
2023-06-12 5.32 5.48 5.27 5.42 30.2M
2023-06-09 5.35 5.38 5.22 5.30 26.8M
2023-06-08 5.45 5.56 5.42 5.48 26.8M
2023-06-07 5.36 5.50 5.34 5.44 31.1M
2023-06-06 5.41 5.43 5.32 5.33 39.3M
2023-06-05 5.47 5.58 5.40 5.41 32.0M
2023-06-02 5.48 5.50 5.44 5.46 19.0M
2023-06-01 5.42 5.53 5.38 5.45 18.3M
2023-05-31 5.45 5.53 5.43 5.44 20.2M
2023-05-30 5.44 5.54 5.43 5.48 24.4M
2023-05-29 5.38 5.54 5.36 5.47 36.2M
2023-05-26 5.52 5.52 5.36 5.38 39.0M
2023-05-25 5.51 5.59 5.46 5.53 15.5M
2023-05-24 5.58 5.58 5.50 5.52 15.7M
2023-05-23 5.68 5.69 5.57 5.59 20.3M
2023-05-22 5.60 5.73 5.59 5.68 29.9M
2023-05-19 5.52 5.58 5.47 5.55 20.4M
2023-05-18 5.52 5.60 5.49 5.52 24.5M
2023-05-17 5.50 5.53 5.43 5.49 34.6M
2023-05-16 5.62 5.62 5.49 5.51 24.8M
2023-05-15 5.55 5.62 5.51 5.62 28.4M
2023-05-12 5.53 5.64 5.48 5.55 25.7M
2023-05-11 5.57 5.57 5.47 5.55 21.6M
2023-05-10 5.57 5.58 5.48 5.54 34.7M
2023-05-09 5.70 5.76 5.52 5.53 54.0M
2023-05-08 5.59 5.71 5.57 5.67 43.9M
2023-05-05 5.60 5.65 5.56 5.59 41.8M
2023-05-04 5.43 5.64 5.38 5.61 84.3M
2023-04-28 5.15 5.49 5.13 5.46 130.1M
2023-04-27 5.00 5.02 4.93 4.99 24.1M
2023-04-26 4.92 5.03 4.92 5.01 18.6M
2023-04-25 5.00 5.03 4.89 4.94 28.1M
2023-04-24 5.00 5.06 4.95 5.00 23.0M
2023-04-21 5.10 5.11 5.01 5.02 24.8M
2023-04-20 5.04 5.12 4.97 5.09 31.7M
2023-04-19 5.02 5.08 4.99 5.02 37.1M
2023-04-18 4.90 5.07 4.89 5.03 46.9M
2023-04-17 4.89 4.93 4.86 4.91 29.6M
2023-04-14 4.88 4.88 4.83 4.88 20.1M
2023-04-13 4.91 4.92 4.82 4.86 27.6M
2023-04-12 4.89 4.96 4.85 4.92 35.9M
2023-04-11 4.89 4.91 4.80 4.84 33.5M
2023-04-10 4.87 4.97 4.86 4.89 38.8M
2023-04-07 4.85 4.90 4.83 4.86 22.7M
2023-04-06 4.82 4.89 4.81 4.85 28.3M
2023-04-04 4.95 4.96 4.82 4.82 52.9M
2023-04-03 5.07 5.07 4.91 4.95 70.7M
2023-03-31 5.30 5.35 4.98 5.08 109.2M
2023-03-30 5.31 5.46 5.31 5.46 25.3M
2023-03-29 5.39 5.42 5.32 5.32 12.0M
2023-03-28 5.44 5.45 5.38 5.39 10.3M
2023-03-27 5.48 5.48 5.36 5.41 17.7M
2023-03-24 5.50 5.54 5.42 5.46 20.6M
2023-03-23 5.57 5.57 5.43 5.53 19.0M
2023-03-22 5.58 5.61 5.49 5.52 19.6M
2023-03-21 5.58 5.59 5.53 5.58 16.0M
2023-03-20 5.57 5.64 5.52 5.54 19.7M
2023-03-17 5.62 5.67 5.56 5.57 28.0M
2023-03-16 5.59 5.68 5.55 5.61 25.9M
2023-03-15 5.51 5.63 5.49 5.58 21.0M
2023-03-14 5.53 5.59 5.47 5.52 20.4M
2023-03-13 5.50 5.59 5.48 5.56 17.9M
2023-03-10 5.54 5.59 5.47 5.52 18.2M
2023-03-09 5.62 5.62 5.51 5.56 14.0M
2023-03-08 5.53 5.62 5.51 5.60 22.4M
2023-03-07 5.55 5.70 5.54 5.56 33.0M
2023-03-06 5.54 5.65 5.53 5.58 28.4M
2023-03-03 5.49 5.54 5.45 5.50 21.0M
2023-03-02 5.44 5.54 5.43 5.49 22.8M
2023-03-01 5.40 5.50 5.39 5.44 28.6M
2023-02-28 5.44 5.48 5.36 5.40 21.9M
2023-02-27 5.51 5.56 5.43 5.44 26.6M
2023-02-24 5.64 5.65 5.44 5.50 48.1M
2023-02-23 5.69 5.80 5.55 5.65 94.8M
2023-02-22 5.37 5.42 5.32 5.40 30.0M
2023-02-21 5.28 5.39 5.27 5.37 23.0M
2023-02-20 5.19 5.30 5.17 5.27 33.0M
2023-02-17 5.17 5.22 5.15 5.16 15.5M
2023-02-16 5.28 5.32 5.15 5.17 27.9M
2023-02-15 5.30 5.33 5.23 5.26 25.1M
2023-02-14 5.31 5.33 5.24 5.31 24.2M
2023-02-13 5.33 5.36 5.23 5.29 39.0M
2023-02-10 5.35 5.38 5.27 5.30 27.8M
2023-02-09 5.38 5.42 5.34 5.36 16.7M
2023-02-08 5.36 5.41 5.35 5.38 18.3M
2023-02-07 5.33 5.42 5.31 5.38 20.6M
2023-02-06 5.26 5.35 5.24 5.33 25.1M
2023-02-03 5.29 5.31 5.23 5.25 18.6M
2023-02-02 5.30 5.31 5.25 5.27 21.6M
2023-02-01 5.36 5.36 5.27 5.29 28.6M
2023-01-31 5.26 5.34 5.24 5.33 22.8M
2023-01-30 5.30 5.33 5.25 5.26 18.9M
2023-01-20 5.23 5.27 5.20 5.25 20.6M
2023-01-19 5.17 5.22 5.10 5.22 17.5M
2023-01-18 5.18 5.22 5.14 5.17 12.7M
2023-01-17 5.18 5.21 5.13 5.16 11.2M
2023-01-16 5.21 5.23 5.16 5.17 18.8M
2023-01-13 5.16 5.25 5.15 5.20 15.1M
2023-01-12 5.18 5.22 5.15 5.17 16.7M
2023-01-11 5.17 5.22 5.15 5.16 13.0M
2023-01-10 5.23 5.24 5.14 5.16 14.0M
2023-01-09 5.25 5.31 5.20 5.21 17.2M
2023-01-06 5.24 5.27 5.20 5.22 15.2M
2023-01-05 5.27 5.29 5.20 5.21 18.2M
2023-01-04 5.30 5.31 5.20 5.26 24.5M
2023-01-03 5.19 5.34 5.15 5.31 28.9M