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(%) |
| 2020-11-26 | 3.29 | 3.31 | 3.25 | 3.27 | -0.02 | -0.61 | 173,075 | 5,683 | 1.82 | 0.42 |
| 2020-11-25 | 3.34 | 3.37 | 3.28 | 3.29 | -0.04 | -1.20 | 240,320 | 7,992 | 2.70 | 0.58 |
| 2020-11-24 | 3.35 | 3.37 | 3.32 | 3.33 | -0.01 | -0.30 | 199,171 | 6,649 | 1.50 | 0.48 |
| 2020-11-23 | 3.28 | 3.37 | 3.25 | 3.34 | 0.08 | 2.45 | 388,712 | 12,911 | 3.68 | 0.94 |
| 2020-11-20 | 3.23 | 3.28 | 3.20 | 3.26 | 0.03 | 0.93 | 197,788 | 6,410 | 2.48 | 0.48 |
| 2020-11-19 | 3.23 | 3.25 | 3.20 | 3.23 | 0.01 | 0.31 | 180,296 | 5,819 | 1.55 | 0.44 |
| 2020-11-18 | 3.22 | 3.25 | 3.20 | 3.22 | 0.00 | 0.00 | 177,836 | 5,735 | 1.55 | 0.43 |
| 2020-11-17 | 3.20 | 3.26 | 3.18 | 3.22 | 0.02 | 0.63 | 270,324 | 8,708 | 2.50 | 0.65 |
| 2020-11-16 | 3.13 | 3.21 | 3.13 | 3.20 | 0.05 | 1.59 | 228,240 | 7,276 | 2.54 | 0.55 |
| 2020-11-13 | 3.16 | 3.17 | 3.11 | 3.15 | 0.00 | 0.00 | 113,869 | 3,563 | 1.90 | 0.28 |
| 2020-11-12 | 3.18 | 3.18 | 3.15 | 3.15 | -0.03 | -0.94 | 131,185 | 4,149 | 0.94 | 0.32 |
| 2020-11-11 | 3.12 | 3.19 | 3.11 | 3.18 | 0.06 | 1.92 | 257,273 | 8,137 | 2.56 | 0.62 |
| 2020-11-10 | 3.15 | 3.17 | 3.11 | 3.12 | -0.03 | -0.95 | 187,137 | 5,873 | 1.90 | 0.45 |
| 2020-11-09 | 3.09 | 3.18 | 3.09 | 3.15 | 0.05 | 1.61 | 232,529 | 7,322 | 2.90 | 0.56 |
| 2020-11-06 | 3.10 | 3.11 | 3.06 | 3.10 | -0.01 | -0.32 | 140,622 | 4,336 | 1.61 | 0.34 |
| 2020-11-05 | 3.07 | 3.11 | 3.06 | 3.11 | 0.05 | 1.63 | 147,938 | 4,564 | 1.63 | 0.36 |
| 2020-11-04 | 3.08 | 3.08 | 3.04 | 3.06 | -0.01 | -0.33 | 123,515 | 3,775 | 1.30 | 0.30 |
| 2020-11-03 | 3.04 | 3.08 | 3.02 | 3.07 | 0.04 | 1.32 | 131,632 | 4,028 | 1.98 | 0.32 |
| 2020-11-02 | 3.04 | 3.07 | 3.01 | 3.03 | 0.00 | 0.00 | 184,283 | 5,593 | 1.98 | 0.45 |
| 2020-10-30 | 3.08 | 3.10 | 3.03 | 3.03 | -0.03 | -0.98 | 163,770 | 5,021 | 2.29 | 0.40 |
| 2020-10-29 | 3.03 | 3.07 | 3.03 | 3.06 | -0.01 | -0.33 | 121,240 | 3,699 | 1.30 | 0.29 |
| 2020-10-28 | 3.08 | 3.08 | 3.03 | 3.07 | -0.01 | -0.32 | 117,154 | 3,577 | 1.62 | 0.28 |
| 2020-10-27 | 3.10 | 3.10 | 3.06 | 3.08 | -0.02 | -0.65 | 117,118 | 3,603 | 1.29 | 0.28 |
| 2020-10-26 | 3.11 | 3.11 | 3.08 | 3.10 | -0.01 | -0.32 | 71,363 | 2,208 | 0.96 | 0.17 |
| 2020-10-23 | 3.13 | 3.15 | 3.10 | 3.11 | -0.02 | -0.64 | 85,401 | 2,667 | 1.60 | 0.21 |
| 2020-10-22 | 3.12 | 3.13 | 3.07 | 3.13 | 0.01 | 0.32 | 147,623 | 4,585 | 1.92 | 0.36 |
| 2020-10-21 | 3.14 | 3.14 | 3.09 | 3.12 | -0.02 | -0.64 | 145,711 | 4,537 | 1.59 | 0.35 |
| 2020-10-20 | 3.11 | 3.15 | 3.10 | 3.14 | 0.01 | 0.32 | 95,817 | 3,000 | 1.60 | 0.23 |
| 2020-10-19 | 3.17 | 3.20 | 3.11 | 3.13 | -0.05 | -1.57 | 175,982 | 5,556 | 2.83 | 0.43 |
| 2020-10-16 | 3.15 | 3.18 | 3.13 | 3.18 | 0.04 | 1.27 | 159,499 | 5,039 | 1.59 | 0.39 |
| 2020-10-15 | 3.16 | 3.17 | 3.13 | 3.14 | -0.02 | -0.63 | 129,670 | 4,082 | 1.27 | 0.31 |
| 2020-10-14 | 3.14 | 3.16 | 3.12 | 3.16 | 0.02 | 0.64 | 176,462 | 5,540 | 1.27 | 0.43 |
| 2020-10-13 | 3.18 | 3.18 | 3.13 | 3.14 | -0.02 | -0.63 | 110,349 | 3,469 | 1.58 | 0.27 |
| 2020-10-12 | 3.11 | 3.17 | 3.10 | 3.16 | 0.06 | 1.94 | 166,847 | 5,246 | 2.26 | 0.40 |
| 2020-10-09 | 3.07 | 3.12 | 3.07 | 3.10 | 0.06 | 1.97 | 169,988 | 5,262 | 1.64 | 0.41 |
