天地科技(600582) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 3.15 | 3.22 | 3.13 | 3.16 | 0.00 | 0.00 | 277,092 | 8,752 | 2.85 | 0.67 |
| 2021-02-25 | 3.18 | 3.19 | 3.14 | 3.16 | 0.00 | 0.00 | 190,640 | 6,034 | 1.58 | 0.46 |
| 2021-02-24 | 3.18 | 3.19 | 3.13 | 3.16 | -0.01 | -0.32 | 199,762 | 6,314 | 1.89 | 0.48 |
| 2021-02-23 | 3.15 | 3.22 | 3.15 | 3.17 | 0.01 | 0.32 | 267,857 | 8,511 | 2.22 | 0.65 |
| 2021-02-22 | 3.16 | 3.25 | 3.15 | 3.16 | -0.01 | -0.32 | 392,164 | 12,564 | 3.15 | 0.95 |
| 2021-02-19 | 3.10 | 3.18 | 3.08 | 3.17 | 0.08 | 2.59 | 335,451 | 10,535 | 3.24 | 0.81 |
| 2021-02-18 | 3.08 | 3.10 | 3.05 | 3.09 | 0.08 | 2.66 | 291,240 | 8,988 | 1.66 | 0.70 |
| 2021-02-10 | 2.88 | 3.04 | 2.87 | 3.01 | 0.14 | 4.88 | 277,611 | 8,234 | 5.92 | 0.67 |
| 2021-02-09 | 2.81 | 2.90 | 2.80 | 2.87 | 0.06 | 2.14 | 169,069 | 4,845 | 3.56 | 0.41 |
| 2021-02-08 | 2.79 | 2.83 | 2.78 | 2.81 | 0.03 | 1.08 | 105,717 | 2,968 | 1.80 | 0.26 |
| 2021-02-05 | 2.79 | 2.82 | 2.77 | 2.78 | 0.00 | 0.00 | 127,830 | 3,570 | 1.80 | 0.31 |
| 2021-02-04 | 2.85 | 2.86 | 2.74 | 2.78 | -0.07 | -2.46 | 189,535 | 5,282 | 4.21 | 0.46 |
| 2021-02-03 | 2.88 | 2.89 | 2.81 | 2.85 | -0.03 | -1.04 | 168,652 | 4,794 | 2.78 | 0.41 |
| 2021-02-02 | 2.90 | 2.90 | 2.86 | 2.88 | 0.00 | 0.00 | 183,486 | 5,289 | 1.39 | 0.44 |
| 2021-02-01 | 2.91 | 2.91 | 2.84 | 2.88 | -0.02 | -0.69 | 258,755 | 7,438 | 2.41 | 0.63 |
| 2021-01-29 | 3.02 | 3.03 | 2.88 | 2.90 | -0.12 | -3.97 | 376,486 | 11,095 | 4.97 | 0.91 |
| 2021-01-28 | 3.03 | 3.05 | 3.01 | 3.02 | -0.02 | -0.66 | 214,654 | 6,492 | 1.32 | 0.52 |
| 2021-01-27 | 3.04 | 3.09 | 3.03 | 3.04 | -0.02 | -0.65 | 198,087 | 6,056 | 1.96 | 0.48 |
| 2021-01-26 | 3.04 | 3.07 | 3.03 | 3.06 | 0.01 | 0.33 | 155,204 | 4,730 | 1.31 | 0.38 |
| 2021-01-25 | 3.08 | 3.09 | 3.04 | 3.05 | -0.03 | -0.97 | 200,084 | 6,119 | 1.62 | 0.48 |
| 2021-01-22 | 3.18 | 3.18 | 3.08 | 3.08 | -0.10 | -3.14 | 264,240 | 8,227 | 3.14 | 0.64 |
| 2021-01-21 | 3.20 | 3.22 | 3.17 | 3.18 | -0.02 | -0.63 | 207,260 | 6,613 | 1.56 | 0.50 |
| 2021-01-20 | 3.21 | 3.23 | 3.17 | 3.20 | -0.02 | -0.62 | 191,548 | 6,122 | 1.86 | 0.46 |
| 2021-01-19 | 3.22 | 3.23 | 3.18 | 3.22 | 0.02 | 0.63 | 270,443 | 8,687 | 1.56 | 0.65 |
| 2021-01-18 | 3.20 | 3.28 | 3.19 | 3.20 | -0.02 | -0.62 | 274,754 | 8,864 | 2.80 | 0.66 |
| 2021-01-15 | 3.14 | 3.28 | 3.14 | 3.22 | 0.06 | 1.90 | 339,088 | 10,911 | 4.43 | 0.82 |
| 2021-01-14 | 3.19 | 3.24 | 3.14 | 3.16 | -0.02 | -0.63 | 347,574 | 11,078 | 3.14 | 0.84 |
| 2021-01-13 | 3.10 | 3.22 | 3.07 | 3.18 | 0.09 | 2.91 | 492,338 | 15,551 | 4.85 | 1.19 |
| 2021-01-12 | 3.07 | 3.09 | 3.06 | 3.09 | 0.02 | 0.65 | 194,282 | 5,969 | 0.98 | 0.47 |
| 2021-01-11 | 3.08 | 3.10 | 3.06 | 3.07 | -0.02 | -0.65 | 201,210 | 6,188 | 1.29 | 0.49 |
| 2021-01-08 | 3.07 | 3.13 | 3.03 | 3.09 | 0.03 | 0.98 | 238,233 | 7,347 | 3.27 | 0.58 |
| 2021-01-07 | 3.11 | 3.11 | 3.04 | 3.06 | -0.04 | -1.29 | 276,642 | 8,484 | 2.26 | 0.67 |
| 2021-01-06 | 3.07 | 3.13 | 3.05 | 3.10 | 0.02 | 0.65 | 329,223 | 10,173 | 2.60 | 0.80 |
| 2021-01-05 | 3.08 | 3.09 | 3.03 | 3.08 | -0.01 | -0.32 | 305,951 | 9,340 | 1.94 | 0.74 |
| 2021-01-04 | 3.09 | 3.12 | 3.04 | 3.09 | 0.01 | 0.32 | 403,158 | 12,380 | 2.60 | 0.97 |
