天地科技(600582)股票信息
| 股票代码 | 600582 |
| 股票名称 | 天地科技 |
| 最新价/元 | 6.36 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.31 |
| 买入/元 | 6.35 |
| 卖出/元 | 6.36 |
| 昨收/元 | 6.38 |
| 今开/元 | 6.38 |
| 最高/元 | 6.43 |
| 最低/元 | 6.26 |
| 成交量/手 | 418809.68 |
| 成交额/万 | 26580.21 |
| 股净值/元 | 11.16 |
| 市净率 | 1.13 |
| 总市值/万 | 2632142.54 |
| 流通值/万 | 2632142.54 |
| 换手率/% | 1.01 |
| 入市日期 | 2002-05-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
天地科技(600582)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.38 | 6.36 | -0.02 | -0.31 | 418809.68 | 26580.21 | 1.01 |
| 2024-10-10 | 6.18 | 6.38 | 0.26 | 4.25 | 803444.42 | 51078.97 | 1.94 |
| 2024-10-09 | 6.66 | 6.12 | -0.54 | -8.11 | 764005.87 | 48164.26 | 1.85 |
| 2024-10-08 | 7.17 | 6.66 | 0.14 | 2.15 | 1139854.76 | 76860.40 | 2.75 |
| 2024-09-30 | 6.30 | 6.52 | 0.37 | 6.02 | 987534.08 | 63391.76 | 2.39 |
| 2024-09-27 | 6.15 | 6.15 | 0.12 | 1.99 | 266994.88 | 16295.67 | 0.65 |
| 2024-09-26 | 5.81 | 6.03 | 0.21 | 3.61 | 321986.61 | 19019.36 | 0.78 |
| 2024-09-25 | 5.80 | 5.82 | 0.05 | 0.87 | 408132.17 | 23949.53 | 0.99 |
| 2024-09-24 | 5.39 | 5.77 | 0.42 | 7.85 | 462330.68 | 25904.70 | 1.12 |
| 2024-09-23 | 5.33 | 5.35 | 0.02 | 0.38 | 204627.20 | 10942.90 | 0.49 |
| 2024-09-20 | 5.41 | 5.33 | -0.05 | -0.93 | 176684.22 | 9437.17 | 0.43 |
| 2024-09-19 | 5.35 | 5.38 | 0.08 | 1.51 | 202262.68 | 10799.31 | 0.49 |
| 2024-09-18 | 5.24 | 5.30 | 0.06 | 1.15 | 235993.36 | 12437.94 | 0.57 |
| 2024-09-13 | 5.26 | 5.24 | -0.01 | -0.19 | 232930.16 | 12273.82 | 0.56 |
| 2024-09-12 | 5.23 | 5.25 | 0.04 | 0.77 | 234671.74 | 12398.83 | 0.57 |
| 2024-09-11 | 5.23 | 5.21 | -0.05 | -0.95 | 186476.64 | 9715.09 | 0.45 |
| 2024-09-10 | 5.29 | 5.26 | -0.02 | -0.38 | 236993.12 | 12401.89 | 0.57 |
| 2024-09-09 | 5.36 | 5.28 | -0.12 | -2.22 | 258200.51 | 13610.75 | 0.62 |
| 2024-09-06 | 5.46 | 5.40 | -0.08 | -1.46 | 189000.04 | 10257.83 | 0.46 |
| 2024-09-05 | 5.61 | 5.48 | -0.11 | -1.97 | 286521.86 | 15765.92 | 0.69 |
| 2024-09-04 | 5.67 | 5.59 | -0.14 | -2.44 | 239616.06 | 13450.79 | 0.58 |
| 2024-09-03 | 5.70 | 5.73 | -0.01 | -0.17 | 274770.40 | 15819.07 | 0.66 |
| 2024-09-02 | 5.58 | 5.74 | 0.14 | 2.50 | 440996.34 | 25260.41 | 1.07 |
| 2024-08-30 | 5.68 | 5.60 | -0.07 | -1.24 | 400071.16 | 22607.30 | 0.97 |
| 2024-08-29 | 5.61 | 5.67 | 0.05 | 0.89 | 258283.00 | 14633.31 | 0.62 |
| 2024-08-28 | 5.49 | 5.62 | 0.17 | 3.12 | 360422.18 | 20259.88 | 0.87 |
| 2024-08-27 | 5.48 | 5.45 | -0.04 | -0.73 | 149076.53 | 8136.92 | 0.36 |
| 2024-08-26 | 5.60 | 5.49 | -0.08 | -1.44 | 182515.62 | 10027.67 | 0.44 |
| 2024-08-23 | 5.51 | 5.57 | 0.01 | 0.18 | 157562.32 | 8766.09 | 0.38 |
| 2024-08-22 | 5.55 | 5.56 | 0.02 | 0.36 | 191316.30 | 10637.76 | 0.46 |
| 2024-08-21 | 5.62 | 5.54 | -0.08 | -1.42 | 354030.81 | 19476.18 | 0.86 |
| 2024-08-20 | 5.78 | 5.62 | -0.16 | -2.77 | 244421.67 | 13764.83 | 0.59 |
| 2024-08-19 | 5.67 | 5.78 | 0.09 | 1.58 | 194315.00 | 11233.16 | 0.47 |
| 2024-08-16 | 5.73 | 5.69 | -0.03 | -0.52 | 141388.62 | 8053.49 | 0.34 |
| 2024-08-15 | 5.68 | 5.72 | 0.03 | 0.53 | 138025.00 | 7911.25 | 0.33 |
| 2024-08-14 | 5.75 | 5.69 | -0.07 | -1.22 | 165522.77 | 9450.59 | 0.40 |
| 2024-08-13 | 5.67 | 5.76 | 0.08 | 1.41 | 191991.92 | 10954.31 | 0.46 |
| 2024-08-12 | 5.70 | 5.68 | -0.03 | -0.53 | 265398.79 | 15110.37 | 0.64 |
| 2024-08-09 | 5.70 | 5.71 | 0.02 | 0.35 | 158023.00 | 9060.43 | 0.38 |
| 2024-08-08 | 5.69 | 5.69 | 0.00 | 0.00 | 150214.85 | 8486.11 | 0.36 |
| 2024-08-07 | 5.67 | 5.69 | 0.02 | 0.35 | 185538.03 | 10531.84 | 0.45 |
| 2024-08-06 | 5.62 | 5.67 | 0.05 | 0.89 | 207238.91 | 11700.73 | 0.50 |
| 2024-08-05 | 5.65 | 5.62 | -0.09 | -1.58 | 203506.88 | 11538.97 | 0.49 |
| 2024-08-02 | 5.76 | 5.71 | -0.08 | -1.38 | 188241.12 | 10820.45 | 0.45 |
| 2024-08-01 | 5.80 | 5.79 | -0.02 | -0.34 | 255885.00 | 14893.43 | 0.62 |
| 2024-07-31 | 5.66 | 5.81 | 0.16 | 2.83 | 325944.58 | 18811.42 | 0.79 |
| 2024-07-30 | 5.70 | 5.65 | -0.08 | -1.40 | 208559.59 | 11800.23 | 0.50 |
| 2024-07-29 | 5.83 | 5.73 | -0.10 | -1.72 | 218811.04 | 12593.91 | 0.53 |
| 2024-07-26 | 5.72 | 5.83 | 0.12 | 2.10 | 168715.81 | 9766.61 | 0.41 |
| 2024-07-25 | 5.78 | 5.71 | -0.08 | -1.38 | 172262.12 | 9846.07 | 0.42 |
| 2024-07-24 | 5.80 | 5.79 | -0.02 | -0.34 | 170269.00 | 9861.54 | 0.41 |
| 2024-07-23 | 5.94 | 5.81 | -0.15 | -2.52 | 208410.60 | 12261.25 | 0.50 |
| 2024-07-22 | 5.99 | 5.96 | -0.04 | -0.67 | 256432.80 | 15186.51 | 0.62 |
| 2024-07-19 | 6.05 | 6.00 | -0.05 | -0.83 | 165695.99 | 9946.01 | 0.40 |
| 2024-07-18 | 6.00 | 6.05 | 0.03 | 0.50 | 251686.92 | 15106.94 | 0.61 |
| 2024-07-17 | 6.20 | 6.02 | -0.16 | -2.59 | 252460.80 | 15237.19 | 0.61 |
| 2024-07-16 | 6.23 | 6.18 | -0.04 | -0.64 | 160035.86 | 9892.18 | 0.39 |
| 2024-07-15 | 6.18 | 6.22 | 0.03 | 0.49 | 188415.11 | 11747.83 | 0.46 |
| 2024-07-12 | 6.37 | 6.19 | -0.19 | -2.98 | 264828.40 | 16492.64 | 0.64 |
| 2024-07-11 | 6.35 | 6.38 | 0.09 | 1.43 | 191189.80 | 12128.56 | 0.46 |
| 2024-07-10 | 6.52 | 6.29 | -0.22 | -3.38 | 202936.90 | 12892.36 | 0.49 |
| 2024-07-09 | 6.38 | 6.51 | 0.12 | 1.88 | 266934.77 | 17126.88 | 0.64 |
| 2024-07-08 | 6.44 | 6.39 | -0.03 | -0.47 | 297060.63 | 18991.95 | 0.72 |
| 2024-07-05 | 6.48 | 6.42 | -0.07 | -1.08 | 232809.94 | 14925.41 | 0.56 |
| 2024-07-04 | 6.54 | 6.49 | -0.06 | -0.92 | 249726.63 | 16306.16 | 0.60 |
| 2024-07-03 | 6.70 | 6.55 | -0.15 | -2.24 | 247888.60 | 16396.34 | 0.60 |
| 2024-07-02 | 7.06 | 6.70 | -0.31 | -4.42 | 430396.00 | 28915.45 | 1.04 |
| 2024-07-01 | 6.88 | 7.01 | 0.12 | 1.74 | 215262.71 | 15035.78 | 0.52 |
| 2024-06-28 | 6.76 | 6.89 | 0.17 | 2.53 | 251603.22 | 17316.91 | 0.61 |
| 2024-06-27 | 6.91 | 6.72 | -0.11 | -1.61 | 166236.30 | 11289.11 | 0.40 |
| 2024-06-26 | 6.84 | 6.83 | -0.02 | -0.29 | 170317.78 | 11597.80 | 0.41 |
| 2024-06-25 | 6.81 | 6.85 | 0.02 | 0.29 | 228317.39 | 15697.31 | 0.55 |
| 2024-06-24 | 6.83 | 6.83 | -0.04 | -0.58 | 243056.00 | 16554.23 | 0.59 |
| 2024-06-21 | 6.87 | 6.87 | 0.02 | 0.29 | 137526.11 | 9485.10 | 0.33 |
| 2024-06-20 | 6.95 | 6.85 | -0.13 | -1.86 | 162295.06 | 11208.16 | 0.39 |
| 2024-06-19 | 7.02 | 6.98 | -0.04 | -0.57 | 159643.29 | 11165.51 | 0.39 |
| 2024-06-18 | 6.83 | 7.02 | 0.24 | 3.54 | 300996.72 | 20901.39 | 0.73 |
| 2024-06-17 | 6.84 | 6.78 | -0.06 | -0.88 | 296030.04 | 20178.15 | 0.72 |
| 2024-06-14 | 6.91 | 6.84 | -0.07 | -1.01 | 203123.78 | 13999.46 | 0.49 |
| 2024-06-13 | 6.97 | 6.91 | -0.06 | -0.86 | 201243.48 | 13911.51 | 0.49 |
| 2024-06-12 | 6.85 | 6.97 | 0.12 | 1.75 | 351289.15 | 24313.81 | 0.85 |
| 2024-06-11 | 7.18 | 6.85 | -0.33 | -4.60 | 511630.49 | 35323.80 | 1.24 |
| 2024-06-07 | 7.15 | 7.18 | 0.03 | 0.42 | 309700.08 | 22192.44 | 0.75 |
| 2024-06-06 | 7.08 | 7.15 | 0.12 | 1.71 | 330351.33 | 23548.98 | 0.80 |
| 2024-06-05 | 7.20 | 7.03 | -0.15 | -2.09 | 183159.48 | 13015.18 | 0.44 |
| 2024-06-04 | 7.04 | 7.18 | 0.16 | 2.28 | 316500.16 | 22556.84 | 0.76 |
| 2024-06-03 | 7.09 | 7.02 | -0.06 | -0.85 | 387856.50 | 27486.62 | 0.94 |
| 2024-05-31 | 7.19 | 7.08 | -0.11 | -1.53 | 478362.77 | 34062.45 | 1.16 |
| 2024-05-30 | 7.13 | 7.19 | 0.01 | 0.14 | 183393.73 | 13189.02 | 0.44 |
| 2024-05-29 | 7.11 | 7.18 | 0.07 | 0.99 | 195025.00 | 14003.30 | 0.47 |
| 2024-05-28 | 7.10 | 7.11 | -0.01 | -0.14 | 201586.72 | 14322.65 | 0.49 |
| 2024-05-27 | 7.00 | 7.12 | 0.12 | 1.71 | 224699.40 | 15917.57 | 0.54 |
| 2024-05-24 | 6.95 | 7.00 | 0.04 | 0.58 | 182303.75 | 12797.36 | 0.44 |
| 2024-05-23 | 7.09 | 6.96 | -0.08 | -1.14 | 214917.96 | 15037.92 | 0.52 |
| 2024-05-22 | 7.15 | 7.04 | -0.12 | -1.68 | 287482.03 | 20443.33 | 0.69 |
| 2024-05-21 | 7.07 | 7.16 | 0.08 | 1.13 | 321589.79 | 22905.52 | 0.78 |
| 2024-05-20 | 6.99 | 7.08 | 0.08 | 1.14 | 304662.61 | 21463.68 | 0.74 |
| 2024-05-17 | 7.03 | 7.00 | 0.03 | 0.43 | 225058.00 | 15699.40 | 0.54 |
| 2024-05-16 | 7.33 | 7.25 | -0.07 | -0.96 | 241930.74 | 17627.44 | 0.58 |
| 2024-05-15 | 7.47 | 7.32 | -0.12 | -1.61 | 243867.15 | 17998.72 | 0.59 |
日K线
周K线
月K线
