天地科技
sh600582 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.07
涨跌幅
+0.80%
成交量
24,245,700 股
成交额
123,191,008 元
换手率
0.59%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.03 | 5.07 | 5.12 | 5.01 | +0.80% | 24,245,700 | 123,191,008 | 0.59 |
| 2026-10-13 | 5.05 | 5.03 | 5.09 | 5.01 | -0.40% | 22,438,000 | 113,264,224 | 0.54 |
| 2026-10-12 | 5.02 | 5.05 | 5.11 | 5.00 | +0.80% | 30,707,700 | 155,713,392 | 0.74 |
| 2026-10-09 | 4.96 | 5.01 | 5.04 | 4.93 | +1.01% | 30,288,600 | 151,914,912 | 0.73 |
| 2026-10-08 | 4.89 | 4.96 | 4.97 | 4.88 | +1.22% | 20,847,200 | 102,994,000 | 0.50 |
| 2026-09-30 | 4.83 | 4.90 | 4.91 | 4.80 | +2.08% | 18,264,200 | 89,244,280 | 0.44 |
| 2026-09-29 | 4.78 | 4.80 | 4.83 | 4.78 | +0.21% | 8,653,900 | 41,586,376 | 0.21 |
| 2026-09-28 | 4.83 | 4.79 | 4.85 | 4.76 | -0.83% | 16,485,900 | 78,984,480 | 0.40 |
| 2026-09-24 | 4.87 | 4.83 | 4.90 | 4.83 | -1.02% | 12,719,000 | 61,759,536 | 0.31 |
| 2026-09-23 | 4.85 | 4.88 | 4.91 | 4.84 | +0.41% | 15,856,200 | 77,435,920 | 0.38 |
| 2026-09-22 | 4.88 | 4.86 | 4.89 | 4.85 | -0.41% | 18,243,000 | 88,738,912 | 0.44 |
| 2026-09-21 | 4.90 | 4.88 | 4.91 | 4.86 | -0.20% | 18,952,600 | 92,583,080 | 0.46 |
| 2026-09-18 | 4.93 | 4.89 | 4.95 | 4.89 | -1.21% | 20,374,500 | 100,095,048 | 0.49 |
| 2026-09-17 | 4.96 | 4.95 | 4.98 | 4.92 | -0.20% | 23,282,700 | 115,325,424 | 0.56 |
| 2026-09-16 | 4.92 | 4.96 | 4.97 | 4.89 | +0.61% | 25,454,800 | 125,478,288 | 0.62 |
| 2026-09-15 | 4.96 | 4.93 | 5.00 | 4.93 | -0.80% | 23,088,800 | 114,607,096 | 0.56 |
| 2026-09-14 | 4.86 | 4.97 | 4.99 | 4.85 | +2.05% | 39,696,000 | 196,260,416 | 0.96 |
| 2026-09-11 | 4.90 | 4.87 | 4.94 | 4.84 | -1.42% | 44,812,400 | 218,676,064 | 1.08 |
| 2026-09-10 | 4.90 | 4.94 | 4.95 | 4.86 | +3.35% | 61,003,400 | 299,917,952 | 1.47 |
| 2026-09-09 | 4.76 | 4.78 | 4.80 | 4.74 | +0.42% | 20,436,700 | 97,577,392 | 0.49 |
| 2026-09-08 | 4.70 | 4.76 | 4.76 | 4.69 | +1.28% | 18,896,100 | 89,563,248 | 0.46 |
| 2026-09-07 | 4.73 | 4.70 | 4.76 | 4.70 | -0.84% | 18,870,000 | 89,100,944 | 0.46 |
| 2026-09-04 | 4.72 | 4.74 | 4.79 | 4.72 | +0.64% | 20,936,900 | 99,671,424 | 0.51 |
| 2026-09-03 | 4.71 | 4.71 | 4.78 | 4.68 | +0.00% | 19,551,200 | 92,548,688 | 0.47 |
| 2026-09-02 | 4.85 | 4.71 | 4.85 | 4.69 | -2.89% | 37,541,400 | 177,880,624 | 0.91 |
| 2026-09-01 | 4.84 | 4.85 | 4.89 | 4.80 | +0.00% | 26,406,500 | 128,015,408 | 0.64 |
| 2026-08-31 | 4.92 | 4.85 | 4.95 | 4.84 | -2.41% | 24,233,000 | 118,130,320 | 0.59 |
| 2026-08-28 | 4.92 | 4.97 | 4.97 | 4.89 | +0.61% | 18,764,900 | 92,801,240 | 0.45 |
| 2026-08-27 | 4.88 | 4.94 | 4.94 | 4.85 | +0.82% | 27,110,700 | 132,867,520 | 0.66 |
| 2026-08-26 | 4.90 | 4.90 | 4.92 | 4.88 | +0.00% | 17,303,000 | 84,801,712 | 0.42 |
需要全历史数据与程序化访问？
查看 天地科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600582 获取全部历史日线。