天赐材料 sz.002709
58.08
+0.64%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 57.71 | 58.89 | 55.81 | 58.08 | +0.64% | 64.10 | 7.35% |
| 2026-05-21 | 58.02 | 60.40 | 57.22 | 57.71 | -0.50% | 91.66 | 10.28% |
| 2026-05-20 | 54.88 | 59.20 | 54.00 | 58.00 | +6.54% | 78.28 | 9.17% |
| 2026-05-19 | 55.66 | 55.89 | 53.15 | 54.44 | -2.73% | 52.15 | 6.38% |
| 2026-05-18 | 56.22 | 57.27 | 54.50 | 55.97 | -2.73% | 55.83 | 6.61% |
| 2026-05-15 | 55.89 | 58.80 | 55.89 | 57.54 | +3.66% | 77.83 | 8.92% |
| 2026-05-14 | 57.90 | 59.00 | 55.51 | 55.51 | -4.16% | 63.43 | 7.32% |
| 2026-05-13 | 57.73 | 58.48 | 57.02 | 57.92 | -1.14% | 56.40 | 6.48% |
| 2026-05-12 | 59.24 | 59.80 | 56.05 | 58.59 | -1.63% | 80.14 | 9.22% |
| 2026-05-11 | 58.20 | 60.43 | 57.61 | 59.56 | +1.97% | 75.69 | 8.47% |
| 2026-05-08 | 61.62 | 63.40 | 58.34 | 58.41 | -6.99% | 105.77 | 11.62% |
| 2026-05-07 | 63.66 | 63.70 | 61.00 | 62.80 | -1.88% | 93.54 | 9.97% |
| 2026-05-06 | 60.58 | 64.98 | 59.13 | 64.00 | +5.77% | 107.43 | 11.52% |
| 2026-04-30 | 59.59 | 61.00 | 58.53 | 60.51 | +2.01% | 109.00 | 12.07% |
| 2026-04-29 | 54.12 | 59.32 | 53.58 | 59.32 | +9.99% | 103.01 | 11.97% |
| 2026-04-28 | 56.19 | 56.68 | 53.46 | 53.93 | -1.86% | 89.34 | 10.73% |
| 2026-04-27 | 52.79 | 55.09 | 51.96 | 54.95 | +4.19% | 79.06 | 9.74% |
| 2026-04-24 | 49.15 | 53.92 | 48.33 | 52.75 | +7.35% | 79.52 | 10.30% |
| 2026-04-23 | 51.80 | 52.09 | 48.75 | 49.14 | -5.16% | 64.37 | 8.51% |
| 2026-04-22 | 52.50 | 53.70 | 51.29 | 51.81 | -1.31% | 66.98 | 8.44% |