天地在线（002995）历史行情

以下为天地在线近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.550	17.380	17.480	15.880	0.830	5.015%	785.12万	1.31亿	6.452%
2026-10-08	16.960	16.550	17.000	16.370	-0.310	-1.839%	4.78万	0.00亿	0.000%
2026-10-07	17.580	16.860	17.600	16.860	-0.470	-2.712%	517.76万	0.88亿	4.255%
2026-10-06	17.580	16.860	17.600	16.860	-0.470	-2.712%	517.76万	0.88亿	4.255%
2026-10-05	17.580	16.860	17.600	16.860	-0.470	-2.712%	517.76万	0.88亿	4.255%
2026-10-02	17.580	16.860	17.600	16.860	-0.470	-2.712%	517.76万	0.88亿	4.255%
2026-10-01	17.580	16.860	17.600	16.860	-0.470	-2.712%	517.76万	0.88亿	4.255%
2026-09-30	17.580	16.860	17.600	16.860	-0.470	-2.712%	5.18万	0.00亿	0.000%
2026-09-29	16.220	17.330	17.570	16.220	0.800	4.840%	7.88万	0.00亿	0.000%
2026-09-28	17.300	16.530	17.300	16.450	-0.490	-2.879%	4.73万	0.00亿	0.000%
2026-09-27	17.230	17.020	17.550	17.000	-0.320	-1.845%	444.67万	0.76亿	3.654%
2026-09-24	17.230	17.020	17.550	17.000	-0.320	-1.845%	4.45万	0.00亿	0.000%
2026-09-23	17.930	17.340	17.960	17.340	-0.540	-3.020%	7.72万	0.00亿	0.000%
2026-09-22	17.600	17.880	18.270	17.460	0.410	2.347%	10.34万	0.00亿	0.000%
2026-09-21	17.000	17.470	18.360	16.930	0.650	3.864%	11.39万	0.00亿	0.000%
2026-09-18	16.660	16.820	16.900	16.600	0.150	0.900%	4.45万	0.00亿	0.000%
2026-09-17	16.300	16.670	16.770	16.300	0.220	1.337%	4.73万	0.00亿	0.000%
2026-09-16	16.300	16.450	16.640	16.110	0.050	0.305%	4.91万	0.00亿	0.000%
2026-09-15	16.930	16.400	17.040	16.340	-0.530	-3.131%	4.18万	0.00亿	0.000%
2026-09-14	17.170	16.930	17.220	16.870	-0.270	-1.570%	4.40万	0.00亿	0.000%
2026-09-11	17.280	17.200	17.440	16.870	-0.270	-1.546%	4.81万	0.00亿	0.000%
2026-09-10	17.810	17.470	17.810	17.380	-0.340	-1.909%	4.29万	0.00亿	0.000%
2026-09-09	18.210	17.810	18.210	17.680	-0.560	-3.048%	6.44万	0.00亿	0.000%
2026-09-08	18.420	18.370	18.640	18.030	0.160	0.879%	6.41万	0.00亿	0.000%
2026-09-07	18.220	18.210	18.490	18.020	-0.010	-0.055%	7.22万	0.00亿	0.000%
2026-09-04	17.980	18.220	18.840	17.950	0.270	1.504%	8.61万	0.00亿	0.000%
2026-09-03	18.440	17.950	18.740	17.870	-0.420	-2.286%	7.94万	0.00亿	0.000%
2026-09-02	18.510	18.370	19.080	18.300	-0.390	-2.079%	11.27万	0.00亿	0.000%
2026-09-01	17.920	18.760	19.380	17.850	0.840	4.688%	18.87万	0.00亿	0.000%
2026-08-31	16.850	17.920	18.090	16.630	0.860	5.041%	11.05万	0.00亿	0.000%
2026-08-28	17.380	17.060	17.490	17.020	0.020	0.117%	4.96万	0.00亿	0.000%
2026-08-27	16.950	17.040	17.150	16.930	0.000	0.000%	3.09万	0.00亿	0.000%
2026-08-26	17.000	17.040	17.230	16.830	-0.040	-0.234%	3.37万	0.00亿	0.000%
2026-08-25	16.400	17.080	17.110	16.300	0.580	3.515%	4.87万	0.00亿	0.000%
2026-08-24	16.810	16.500	16.860	16.270	-0.290	-1.727%	3.75万	0.00亿	0.000%
2026-08-21	16.730	16.790	16.870	16.350	-0.080	-0.474%	2.98万	0.00亿	0.000%
2026-08-20	16.950	16.870	17.040	16.560	0.110	0.656%	3.89万	0.00亿	0.000%
2026-08-19	17.500	16.760	17.510	16.710	-0.820	-4.664%	5.03万	0.00亿	0.000%
2026-08-18	18.000	17.580	18.010	17.380	-0.310	-1.733%	4.85万	0.00亿	0.000%
2026-08-17	17.900	17.890	17.940	17.580	0.050	0.280%	5.74万	0.00亿	0.000%
2026-08-14	18.070	17.840	18.380	17.460	-0.290	-1.600%	9.28万	0.00亿	0.000%
2026-08-13	18.400	18.130	18.980	18.120	-0.360	-1.947%	10.35万	0.00亿	0.000%
2026-08-12	18.400	18.490	18.770	18.030	0.240	1.315%	8.80万	0.00亿	0.000%
2026-08-11	18.370	18.250	18.390	17.920	-0.160	-0.869%	6.50万	0.00亿	0.000%
2026-08-10	18.040	18.410	18.420	17.680	0.370	2.051%	8.94万	0.00亿	0.000%
2026-08-07	17.940	18.040	18.170	17.420	-0.090	-0.496%	12.24万	0.00亿	0.000%
2026-08-06	18.000	18.130	18.660	17.860	-0.150	-0.821%	13.51万	0.00亿	0.000%
2026-08-05	17.990	18.280	18.400	17.820	0.050	0.274%	15.61万	0.00亿	0.000%
2026-08-04	17.480	18.230	18.460	17.400	0.700	3.993%	22.91万	0.00亿	0.000%
2026-08-03	17.240	17.530	17.670	16.880	0.170	0.979%	19.77万	0.00亿	0.000%
2026-07-31	16.020	17.360	17.860	16.020	0.760	4.578%	25.95万	0.00亿	0.000%
2026-07-30	16.300	16.600	17.980	16.250	0.170	1.035%	22.23万	0.00亿	0.000%
2026-07-29	16.800	16.430	16.800	16.030	-0.540	-3.182%	16.89万	0.00亿	0.000%
2026-07-28	15.200	16.970	16.970	15.200	1.540	9.981%	9.57万	0.00亿	0.000%
2026-07-27	14.680	15.430	15.540	14.490	0.780	5.324%	6.57万	0.00亿	0.000%
2026-07-24	15.030	14.650	15.040	14.600	-0.510	-3.364%	4.32万	0.00亿	0.000%
2026-07-23	14.730	15.160	15.180	14.600	0.330	2.225%	5.16万	0.00亿	0.000%
2026-07-22	14.900	14.830	15.210	14.680	-0.220	-1.462%	6.37万	0.00亿	0.000%
2026-07-21	14.780	15.050	15.180	13.700	0.070	0.467%	10.23万	0.00亿	0.000%
2026-07-20	15.390	14.980	15.820	14.570	-0.370	-2.410%	9.25万	0.00亿	0.000%
2026-07-17	16.290	15.350	16.660	15.100	-0.950	-5.828%	9.24万	0.00亿	0.000%
2026-07-16	15.910	16.300	16.550	15.800	0.290	1.811%	8.02万	0.00亿	0.000%
2026-07-15	15.790	16.010	16.370	15.620	0.210	1.329%	6.90万	0.00亿	0.000%
2026-07-14	15.660	15.800	15.860	15.150	0.050	0.317%	6.79万	0.00亿	0.000%
2026-07-13	16.550	15.750	16.890	15.600	-1.030	-6.138%	8.71万	0.00亿	0.000%
2026-07-10	16.060	16.780	17.400	15.940	0.530	3.262%	12.93万	0.00亿	0.000%
2026-07-09	15.890	16.250	16.470	15.700	0.150	0.932%	9.29万	0.00亿	0.000%
2026-07-08	16.190	16.100	16.410	15.870	-0.180	-1.106%	7.92万	0.00亿	0.000%
2026-07-07	17.040	16.280	17.150	16.200	-0.600	-3.555%	10.74万	0.00亿	0.000%
2026-07-06	17.480	16.880	17.940	16.880	-0.950	-5.328%	15.30万	0.00亿	0.000%
2026-07-03	19.280	17.830	19.280	17.710	-1.850	-9.400%	27.03万	0.00亿	0.000%
2026-07-02	18.500	19.680	19.680	18.360	1.790	10.006%	6.51万	0.00亿	0.000%
2026-07-01	17.510	17.890	18.230	17.330	0.210	1.188%	7.48万	0.00亿	0.000%
2026-06-30	17.310	17.680	18.260	17.080	0.380	2.197%	7.70万	0.00亿	0.000%
2026-06-29	17.570	17.300	17.940	17.040	-0.380	-2.149%	7.01万	0.00亿	0.000%
2026-06-26	18.080	17.680	18.130	17.310	-0.670	-3.651%	7.47万	0.00亿	0.000%
2026-06-25	19.000	18.350	19.170	18.270	-0.840	-4.377%	7.43万	0.00亿	0.000%
2026-06-24	19.500	19.190	19.630	18.800	-0.440	-2.241%	7.07万	0.00亿	0.000%
2026-06-23	20.370	19.630	20.370	19.550	-0.940	-4.570%	7.40万	0.00亿	0.000%
2026-06-22	20.100	20.570	20.600	19.770	0.270	1.330%	10.24万	0.00亿	0.000%
2026-06-18	20.500	20.300	20.960	20.040	-0.190	-0.927%	10.10万	0.00亿	0.000%
2026-06-17	21.310	20.490	21.310	20.370	-1.010	-4.698%	10.08万	0.00亿	0.000%
2026-06-16	21.570	21.500	21.570	20.760	-0.280	-1.286%	10.81万	0.00亿	0.000%
2026-06-15	21.680	21.780	22.600	21.410	0.180	0.833%	11.46万	0.00亿	0.000%
2026-06-12	22.370	21.600	22.400	21.480	-0.320	-1.460%	11.12万	0.00亿	0.000%
2026-06-11	22.460	21.920	22.650	21.500	-0.820	-3.606%	13.28万	0.00亿	0.000%
2026-06-10	23.040	22.740	23.820	22.300	-0.800	-3.398%	19.40万	0.00亿	0.000%
2026-06-09	21.620	23.540	23.540	21.110	2.140	10.000%	12.01万	0.00亿	0.000%
2026-06-08	21.000	21.400	22.140	20.980	-1.090	-4.847%	18.22万	0.00亿	0.000%
2026-06-05	23.780	22.490	24.000	22.260	-1.130	-4.784%	22.77万	0.00亿	0.000%
2026-06-04	24.820	23.620	25.390	23.230	-1.410	-5.633%	30.04万	0.00亿	0.000%
2026-06-03	24.580	25.030	25.960	24.580	-0.970	-3.731%	38.08万	0.00亿	0.000%
2026-06-02	27.430	26.000	27.620	24.410	0.890	3.544%	52.08万	0.00亿	0.000%
2026-06-01	22.830	25.110	25.110	21.860	2.280	9.987%	29.68万	0.00亿	0.000%
2026-05-29	21.500	22.830	22.830	21.300	2.080	10.024%	18.71万	0.00亿	0.000%
2026-05-28	20.700	20.750	20.750	20.700	1.890	10.021%	4.51万	0.00亿	0.000%
2026-05-27	19.030	18.860	19.320	18.710	-0.170	-0.893%	5.73万	0.00亿	0.000%
2026-05-26	19.410	19.030	19.470	18.700	-0.610	-3.106%	6.16万	0.00亿	0.000%
2026-05-25	20.090	19.640	20.600	19.420	-0.450	-2.240%	6.32万	0.00亿	0.000%
2026-05-22	20.410	20.090	20.650	20.010	-0.310	-1.520%	6.12万	0.00亿	0.000%
2026-05-21	21.600	20.400	21.820	20.360	-1.300	-5.991%	8.04万	0.00亿	0.000%
2026-05-20	22.310	21.700	22.540	21.590	-0.880	-3.897%	9.01万	0.00亿	0.000%
2026-05-19	22.360	22.580	23.500	22.020	0.320	1.438%	10.80万	0.00亿	0.000%
2026-05-18	22.330	22.260	22.770	22.030	-0.160	-0.714%	7.04万	0.00亿	0.000%
2026-05-15	22.060	22.420	24.040	22.030	0.360	1.632%	13.73万	0.00亿	0.000%
2026-05-14	23.040	22.060	23.900	21.950	-0.820	-3.584%	6.54万	0.00亿	0.000%
2026-05-13	22.870	22.880	23.140	22.680	-0.070	-0.305%	5.54万	0.00亿	0.000%
2026-05-12	23.400	22.950	23.540	22.780	-0.430	-1.839%	5.98万	0.00亿	0.000%
2026-05-11	23.620	23.380	23.950	23.280	-0.200	-0.848%	8.45万	0.00亿	0.000%
2026-05-08	23.510	23.580	23.940	23.430	0.070	0.298%	10.22万	0.00亿	0.000%
2026-05-07	22.700	23.510	23.510	22.560	0.860	3.797%	11.60万	0.00亿	0.000%
2026-05-06	22.500	22.650	22.800	22.450	0.250	1.116%	7.54万	0.00亿	0.000%
2026-04-30	21.800	22.400	22.560	21.790	0.570	2.611%	9.17万	0.00亿	0.000%
2026-04-29	21.050	21.830	22.320	21.050	0.810	3.853%	11.57万	0.00亿	0.000%
2026-04-28	21.580	21.020	21.580	20.840	-0.660	-3.044%	7.46万	0.00亿	0.000%
2026-04-27	21.560	21.680	21.820	20.810	-0.090	-0.413%	8.38万	0.00亿	0.000%
2026-04-24	22.020	21.770	22.360	21.260	-0.600	-2.682%	10.06万	0.00亿	0.000%
2026-04-23	23.000	22.370	23.300	22.180	-0.650	-2.824%	10.08万	0.00亿	0.000%
2026-04-22	23.600	23.020	23.600	22.660	-0.620	-2.623%	9.93万	0.00亿	0.000%
2026-04-21	24.020	23.640	24.100	23.400	-0.610	-2.515%	10.53万	0.00亿	0.000%
2026-04-20	23.700	24.250	24.350	23.530	0.360	1.507%	13.23万	0.00亿	0.000%
2026-04-17	24.050	23.890	24.090	23.330	-0.340	-1.403%	12.56万	0.00亿	0.000%
2026-04-16	23.730	24.230	24.390	23.290	0.910	3.902%	17.63万	0.00亿	0.000%
2026-04-15	24.290	23.320	24.290	23.240	-0.990	-4.072%	15.59万	0.00亿	0.000%
2026-04-14	24.410	24.310	24.650	24.010	0.150	0.621%	16.90万	0.00亿	0.000%
2026-04-13	24.260	24.160	24.330	23.870	0.000	0.000%	12.32万	0.00亿	0.000%
2026-04-10	25.110	24.210	25.200	24.210	0.000	0.000%	17.65万	0.00亿	0.000%
2026-04-09	24.750	24.840	25.280	24.160	0.000	0.000%	30.14万	0.00亿	0.000%
2026-04-08	23.180	24.760	24.760	22.760	0.000	0.000%	19.83万	0.00亿	0.000%
2026-04-07	22.110	22.510	23.800	21.920	0.000	0.000%	17.03万	0.00亿	0.000%
2026-04-03	23.690	21.850	23.880	21.840	0.000	0.000%	15.18万	0.00亿	0.000%
2026-04-02	24.130	23.280	24.240	23.130	0.000	0.000%	18.00万	0.00亿	0.000%
2026-04-01	25.200	24.240	25.400	24.000	0.000	0.000%	31.20万	0.00亿	0.000%