天地科技（600582）历史行情
以下为天地科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.010 | 5.020 | 5.040 | 4.970 | 0.040 | 0.803% | 20.62万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.070 | 4.980 | 5.080 | 4.940 | -0.090 | -1.775% | 25.26万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.030 | 5.070 | 5.120 | 5.010 | 0.040 | 0.795% | 24.25万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.050 | 5.030 | 5.090 | 5.010 | -0.020 | -0.396% | 22.44万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.020 | 5.050 | 5.110 | 5.000 | 0.040 | 0.798% | 30.71万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.960 | 5.010 | 5.040 | 4.930 | 0.050 | 1.008% | 30.29万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.890 | 4.960 | 4.970 | 4.880 | 0.060 | 1.224% | 20.85万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.830 | 4.900 | 4.910 | 4.800 | 0.100 | 2.083% | 1,826.43万 | 0.89亿 | 0.441% |
| 2026-10-06 | 4.830 | 4.900 | 4.910 | 4.800 | 0.100 | 2.083% | 1,826.43万 | 0.89亿 | 0.441% |
| 2026-10-05 | 4.830 | 4.900 | 4.910 | 4.800 | 0.100 | 2.083% | 1,826.43万 | 0.89亿 | 0.441% |
| 2026-10-02 | 4.830 | 4.900 | 4.910 | 4.800 | 0.100 | 2.083% | 1,826.43万 | 0.89亿 | 0.441% |
| 2026-10-01 | 4.830 | 4.900 | 4.910 | 4.800 | 0.100 | 2.083% | 1,826.43万 | 0.89亿 | 0.441% |
| 2026-09-30 | 4.830 | 4.900 | 4.910 | 4.800 | 0.100 | 2.083% | 18.26万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.780 | 4.800 | 4.830 | 4.780 | 0.010 | 0.209% | 8.65万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.830 | 4.790 | 4.850 | 4.760 | -0.040 | -0.828% | 16.49万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.870 | 4.830 | 4.900 | 4.830 | -0.050 | -1.025% | 1,271.90万 | 0.62亿 | 0.307% |
| 2026-09-24 | 4.870 | 4.830 | 4.900 | 4.830 | -0.050 | -1.025% | 12.72万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.850 | 4.880 | 4.910 | 4.840 | 0.020 | 0.412% | 15.86万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.880 | 4.860 | 4.890 | 4.850 | -0.020 | -0.410% | 18.24万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.900 | 4.880 | 4.910 | 4.860 | -0.010 | -0.204% | 18.95万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.930 | 4.890 | 4.950 | 4.890 | -0.060 | -1.212% | 20.37万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.960 | 4.950 | 4.980 | 4.920 | -0.010 | -0.202% | 23.28万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.920 | 4.960 | 4.970 | 4.890 | 0.030 | 0.609% | 25.45万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.960 | 4.930 | 5.000 | 4.930 | -0.040 | -0.805% | 23.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.860 | 4.970 | 4.990 | 4.850 | 0.100 | 2.053% | 39.70万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.900 | 4.870 | 4.940 | 4.840 | -0.070 | -1.417% | 44.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.900 | 4.940 | 4.950 | 4.860 | 0.160 | 3.347% | 61.00万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.760 | 4.780 | 4.800 | 4.740 | 0.020 | 0.420% | 20.44万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.700 | 4.760 | 4.760 | 4.690 | 0.060 | 1.277% | 18.90万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.730 | 4.700 | 4.760 | 4.700 | -0.040 | -0.844% | 18.87万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.720 | 4.740 | 4.790 | 4.720 | 0.030 | 0.637% | 20.94万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.710 | 4.710 | 4.780 | 4.680 | 0.000 | 0.000% | 19.55万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.850 | 4.710 | 4.850 | 4.690 | -0.140 | -2.887% | 37.54万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.840 | 4.850 | 4.890 | 4.800 | 0.000 | 0.000% | 26.41万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.920 | 4.850 | 4.950 | 4.840 | -0.120 | -2.414% | 24.23万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.920 | 4.970 | 4.970 | 4.890 | 0.030 | 0.607% | 18.77万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.880 | 4.940 | 4.940 | 4.850 | 0.040 | 0.816% | 27.11万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.900 | 4.900 | 4.920 | 4.880 | 0.000 | 0.000% | 17.30万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.780 | 4.900 | 4.910 | 4.760 | 0.120 | 2.510% | 26.91万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.760 | 4.780 | 4.800 | 4.720 | 0.010 | 0.210% | 21.64万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.850 | 4.770 | 4.860 | 4.760 | -0.080 | -1.649% | 43.56万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.840 | 4.850 | 4.880 | 4.790 | 0.000 | 0.000% | 18.34万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.830 | 4.850 | 4.910 | 4.800 | 0.030 | 0.622% | 23.51万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.840 | 4.820 | 4.850 | 4.790 | -0.020 | -0.413% | 16.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.870 | 4.840 | 4.900 | 4.790 | -0.020 | -0.412% | 16.67万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.880 | 4.860 | 4.890 | 4.830 | -0.020 | -0.410% | 11.44万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.880 | 4.880 | 4.920 | 4.830 | -0.020 | -0.408% | 20.95万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.910 | 4.900 | 4.980 | 4.870 | -0.030 | -0.609% | 21.70万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.020 | 4.930 | 5.110 | 4.920 | 0.060 | 1.232% | 43.18万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.790 | 4.870 | 4.910 | 4.780 | 0.070 | 1.458% | 24.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.840 | 4.800 | 4.850 | 4.770 | -0.030 | -0.621% | 15.20万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.830 | 4.830 | 4.860 | 4.780 | -0.010 | -0.207% | 19.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.900 | 4.840 | 4.930 | 4.820 | -0.070 | -1.426% | 26.96万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.980 | 4.910 | 4.990 | 4.900 | -0.060 | -1.207% | 24.39万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.930 | 4.970 | 5.020 | 4.920 | 0.040 | 0.811% | 23.75万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.950 | 4.930 | 4.990 | 4.900 | -0.020 | -0.404% | 27.98万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.890 | 4.950 | 4.970 | 4.880 | 0.030 | 0.610% | 19.13万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.850 | 4.920 | 4.940 | 4.830 | 0.080 | 1.653% | 27.30万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.880 | 4.840 | 4.880 | 4.780 | -0.020 | -0.412% | 20.21万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.790 | 4.860 | 4.910 | 4.790 | 0.050 | 1.040% | 20.47万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.890 | 4.810 | 4.920 | 4.800 | -0.080 | -1.636% | 18.92万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.830 | 4.890 | 4.920 | 4.810 | 0.050 | 1.033% | 15.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.850 | 4.840 | 4.860 | 4.750 | 0.000 | 0.000% | 24.73万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.910 | 4.840 | 5.030 | 4.820 | -0.060 | -1.224% | 39.29万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.790 | 4.900 | 4.920 | 4.790 | 0.120 | 2.510% | 28.97万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.800 | 4.780 | 4.900 | 4.780 | -0.010 | -0.209% | 26.98万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.790 | 4.790 | 4.860 | 4.760 | -0.020 | -0.416% | 18.25万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.700 | 4.810 | 4.820 | 4.670 | 0.040 | 0.839% | 21.91万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.710 | 4.770 | 4.800 | 4.710 | 0.030 | 0.633% | 16.61万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.650 | 4.740 | 4.780 | 4.610 | 0.100 | 2.155% | 22.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.670 | 4.640 | 4.690 | 4.580 | -0.010 | -0.215% | 14.81万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.710 | 4.650 | 4.720 | 4.600 | -0.060 | -1.274% | 19.73万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.720 | 4.710 | 4.790 | 4.680 | -0.020 | -0.423% | 14.71万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.880 | 4.730 | 4.890 | 4.720 | -0.130 | -2.675% | 17.71万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.680 | 4.860 | 4.880 | 4.660 | 0.140 | 2.966% | 31.82万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.500 | 4.720 | 4.740 | 4.490 | 0.220 | 4.889% | 37.41万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.470 | 4.500 | 4.530 | 4.440 | 0.030 | 0.671% | 19.94万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.450 | 4.470 | 4.550 | 4.430 | 0.020 | 0.449% | 20.20万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.480 | 4.450 | 4.490 | 4.390 | -0.030 | -0.670% | 18.56万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.340 | 4.480 | 4.510 | 4.220 | 0.120 | 2.752% | 34.43万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.430 | 4.360 | 4.470 | 4.310 | -0.100 | -2.242% | 31.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.610 | 4.460 | 4.640 | 4.430 | -0.190 | -4.086% | 35.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.760 | 4.650 | 4.790 | 4.630 | -0.120 | -2.516% | 20.97万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.820 | 4.770 | 4.890 | 4.750 | -0.060 | -1.242% | 18.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.870 | 4.830 | 4.870 | 4.680 | -0.050 | -1.025% | 33.85万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.010 | 4.880 | 5.010 | 4.880 | -0.130 | -2.595% | 22.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.100 | 5.010 | 5.130 | 4.870 | -0.100 | -1.957% | 32.61万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.240 | 5.110 | 5.240 | 5.100 | -0.120 | -2.294% | 29.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.280 | 5.230 | 5.340 | 5.210 | -0.060 | -1.134% | 27.66万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.230 | 5.290 | 5.340 | 5.140 | 0.060 | 1.147% | 44.18万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.300 | 5.230 | 5.340 | 5.210 | -0.070 | -1.321% | 33.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.210 | 5.300 | 5.300 | 5.180 | 0.090 | 1.727% | 28.17万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.270 | 5.210 | 5.270 | 5.150 | -0.050 | -0.951% | 24.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.120 | 5.260 | 5.270 | 5.100 | 0.110 | 2.136% | 29.01万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.120 | 5.150 | 5.170 | 5.110 | 0.040 | 0.783% | 15.45万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.190 | 5.110 | 5.200 | 5.100 | -0.070 | -1.351% | 18.48万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.190 | 5.180 | 5.250 | 5.170 | -0.020 | -0.385% | 18.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.260 | 5.200 | 5.270 | 5.180 | -0.030 | -0.574% | 17.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.110 | 5.230 | 5.250 | 5.100 | 0.110 | 2.148% | 26.01万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.090 | 5.120 | 5.150 | 5.090 | 0.010 | 0.196% | 24.10万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.110 | 5.110 | 5.140 | 5.080 | -0.010 | -0.195% | 18.96万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.190 | 5.120 | 5.200 | 5.100 | -0.100 | -1.916% | 30.29万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.210 | 5.220 | 5.300 | 5.110 | -0.100 | -1.880% | 45.03万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.500 | 5.320 | 5.510 | 5.250 | 0.240 | 4.724% | 83.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.100 | 5.080 | 5.130 | 5.060 | -0.020 | -0.392% | 14.12万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.140 | 5.100 | 5.200 | 5.090 | -0.060 | -1.163% | 14.60万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.110 | 5.160 | 5.200 | 5.050 | 0.030 | 0.585% | 25.90万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.110 | 5.130 | 5.140 | 5.100 | 0.000 | 0.000% | 17.47万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.200 | 5.130 | 5.210 | 5.080 | -0.080 | -1.536% | 27.47万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.220 | 5.210 | 5.250 | 5.200 | 0.000 | 0.000% | 23.37万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.320 | 5.210 | 5.320 | 5.200 | -0.100 | -1.883% | 30.51万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.310 | 5.310 | 5.330 | 5.290 | -0.010 | -0.188% | 24.16万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.350 | 5.320 | 5.360 | 5.300 | -0.030 | -0.561% | 30.95万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.370 | 5.350 | 5.380 | 5.350 | -0.020 | -0.372% | 27.53万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.370 | 5.370 | 5.390 | 5.360 | 0.000 | 0.000% | 19.32万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.370 | 5.370 | 5.390 | 5.350 | -0.010 | -0.186% | 23.76万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.390 | 5.380 | 5.410 | 5.350 | -0.010 | -0.186% | 37.24万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.400 | 5.390 | 5.410 | 5.310 | -0.050 | -0.919% | 46.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.400 | 5.440 | 5.460 | 5.390 | 0.000 | 0.000% | 30.80万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.400 | 5.440 | 5.510 | 5.350 | 0.040 | 0.741% | 39.11万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.390 | 5.400 | 5.410 | 5.390 | 0.000 | 0.000% | 17.02万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.450 | 5.400 | 5.460 | 5.390 | -0.050 | -0.917% | 19.30万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.400 | 5.450 | 5.460 | 5.380 | 0.050 | 0.926% | 30.52万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.400 | 5.400 | 5.420 | 5.390 | -0.010 | -0.185% | 13.68万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.390 | 5.410 | 5.420 | 5.390 | 0.010 | 0.185% | 14.73万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.410 | 5.400 | 5.430 | 5.390 | 0.000 | 0.000% | 18.81万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.440 | 5.410 | 5.440 | 5.400 | 0.000 | 0.000% | 13.65万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.430 | 5.440 | 5.450 | 5.410 | 0.010 | 0.180% | 15.82万 | 0.91亿 | 0.380% |
| 2026-04-15 | 5.440 | 5.430 | 5.450 | 5.410 | 0.000 | 0.000% | 14.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.400 | 5.420 | 5.420 | 5.380 | 0.040 | 0.743% | 17.50万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.410 | 5.380 | 5.410 | 5.370 | 0.000 | 0.000% | 20.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.420 | 5.420 | 5.440 | 5.400 | 0.000 | 0.000% | 19.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.480 | 5.400 | 5.500 | 5.390 | 0.000 | 0.000% | 32.85万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.440 | 5.520 | 5.520 | 5.430 | 0.000 | 0.000% | 33.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.370 | 5.400 | 5.410 | 5.340 | 0.000 | 0.000% | 16.07万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.410 | 5.360 | 5.430 | 5.350 | 0.000 | 0.000% | 20.69万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.450 | 5.410 | 5.470 | 5.380 | 0.000 | 0.000% | 25.39万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.470 | 5.470 | 5.490 | 5.430 | 0.000 | 0.000% | 27.81万 | 0.00亿 | 0.000% |