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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.29 | 20.61 | 19.97 | 20.46 | +0.59% | 10.84 | 3.82% |
| 2025-08-18 | 20.30 | 20.54 | 20.16 | 20.34 | +1.39% | 11.20 | 3.95% |
| 2025-08-15 | 19.23 | 20.14 | 19.19 | 20.07 | +3.86% | 11.41 | 4.12% |
| 2025-08-14 | 19.72 | 19.79 | 19.15 | 19.32 | -2.02% | 6.62 | 2.44% |
| 2025-08-13 | 19.65 | 19.81 | 19.56 | 19.72 | +0.15% | 6.12 | 2.23% |
| 2025-08-12 | 19.93 | 19.94 | 19.45 | 19.69 | -1.64% | 9.19 | 3.36% |
| 2025-08-11 | 19.20 | 20.04 | 19.08 | 20.02 | +6.16% | 15.17 | 5.54% |
| 2025-08-08 | 18.98 | 19.12 | 18.83 | 18.85 | -1.15% | 3.77 | 1.43% |
| 2025-08-07 | 19.27 | 19.37 | 18.95 | 19.07 | -1.34% | 4.85 | 1.82% |
| 2025-08-06 | 18.92 | 19.67 | 18.82 | 19.33 | +2.10% | 6.64 | 2.47% |
| 2025-08-05 | 18.83 | 19.23 | 18.78 | 18.93 | +0.58% | 4.67 | 1.77% |
| 2025-08-04 | 18.69 | 18.82 | 18.54 | 18.82 | +0.11% | 3.67 | 1.41% |
| 2025-08-01 | 18.76 | 19.06 | 18.67 | 18.80 | +0.21% | 4.16 | 1.58% |
| 2025-07-31 | 19.23 | 19.38 | 18.67 | 18.76 | -3.18% | 7.29 | 2.75% |
| 2025-07-30 | 19.72 | 19.74 | 19.20 | 19.38 | -1.56% | 5.66 | 2.08% |
| 2025-07-29 | 19.75 | 19.91 | 19.52 | 19.69 | -0.60% | 5.62 | 2.05% |
| 2025-07-28 | 19.62 | 20.02 | 19.44 | 19.81 | +0.50% | 6.93 | 2.51% |
| 2025-07-25 | 19.78 | 20.23 | 19.69 | 19.71 | -0.30% | 9.34 | 3.38% |
| 2025-07-24 | 19.00 | 19.86 | 18.96 | 19.77 | +4.03% | 12.30 | 4.51% |
| 2025-07-23 | 19.27 | 19.50 | 19.00 | 19.00 | -0.98% | 9.03 | 3.37% |