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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.07 | 19.32 | 18.99 | 19.19 | +0.62% | 7.86 | 2.94% |
| 2025-07-21 | 19.20 | 19.24 | 18.95 | 19.07 | -0.67% | 6.65 | 2.50% |
| 2025-07-18 | 19.37 | 19.54 | 19.02 | 19.20 | -0.67% | 10.40 | 3.88% |
| 2025-07-17 | 18.58 | 19.33 | 18.36 | 19.33 | +6.46% | 14.83 | 5.66% |
| 2025-07-16 | 18.25 | 18.34 | 18.08 | 18.16 | -0.65% | 2.91 | 1.15% |
| 2025-07-15 | 18.46 | 18.60 | 18.12 | 18.28 | -1.29% | 4.64 | 1.82% |
| 2025-07-14 | 18.54 | 18.94 | 18.40 | 18.52 | +0.92% | 6.56 | 2.52% |
| 2025-07-11 | 18.27 | 18.63 | 18.08 | 18.35 | +0.22% | 5.86 | 2.29% |
| 2025-07-10 | 18.10 | 18.35 | 18.03 | 18.31 | +0.44% | 3.71 | 1.46% |
| 2025-07-09 | 18.58 | 18.59 | 18.17 | 18.23 | -1.87% | 5.41 | 2.11% |
| 2025-07-08 | 18.28 | 18.71 | 18.21 | 18.58 | +1.58% | 6.16 | 2.38% |
| 2025-07-07 | 18.37 | 18.54 | 18.24 | 18.29 | -1.02% | 4.19 | 1.64% |
| 2025-07-04 | 18.77 | 18.79 | 18.40 | 18.48 | -1.85% | 8.10 | 3.13% |
| 2025-07-03 | 18.08 | 19.07 | 17.77 | 18.82 | +4.18% | 14.71 | 5.69% |
| 2025-07-02 | 17.76 | 18.24 | 17.56 | 18.07 | +1.34% | 6.44 | 2.58% |
| 2025-07-01 | 18.08 | 18.08 | 17.52 | 17.83 | -0.94% | 4.72 | 1.91% |
| 2025-06-30 | 18.00 | 18.22 | 17.81 | 18.00 | +0.17% | 4.24 | 1.69% |
| 2025-06-27 | 18.18 | 18.55 | 17.92 | 17.97 | -0.77% | 6.28 | 2.48% |
| 2025-06-26 | 18.04 | 18.61 | 17.88 | 18.11 | +0.33% | 9.38 | 3.68% |
| 2025-06-25 | 17.85 | 18.14 | 17.76 | 18.05 | +1.96% | 8.06 | 3.22% |