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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.95 | 17.71 | 16.89 | 17.70 | +5.13% | 9.04 | 3.72% |
| 2025-06-23 | 16.41 | 16.93 | 16.39 | 16.84 | +1.99% | 3.60 | 1.54% |
| 2025-06-20 | 16.59 | 17.09 | 16.50 | 16.51 | -1.13% | 4.04 | 1.73% |
| 2025-06-19 | 16.75 | 17.14 | 16.65 | 16.70 | -0.71% | 3.49 | 1.48% |
| 2025-06-18 | 16.98 | 16.98 | 16.60 | 16.82 | -1.05% | 3.13 | 1.34% |
| 2025-06-17 | 16.84 | 17.20 | 16.79 | 17.00 | +1.00% | 3.73 | 1.57% |
| 2025-06-16 | 16.92 | 17.04 | 16.72 | 16.83 | -1.11% | 3.31 | 1.41% |
| 2025-06-13 | 17.26 | 17.39 | 16.97 | 17.02 | -2.23% | 3.10 | 1.30% |
| 2025-06-12 | 17.39 | 17.50 | 17.18 | 17.40 | +0.11% | 2.87 | 1.19% |
| 2025-06-11 | 17.16 | 17.63 | 17.13 | 17.38 | +1.04% | 3.92 | 1.61% |
| 2025-06-10 | 17.31 | 17.60 | 17.03 | 17.20 | -0.35% | 4.10 | 1.69% |
| 2025-06-09 | 17.11 | 17.42 | 17.09 | 17.26 | +0.93% | 2.61 | 1.08% |
| 2025-06-06 | 17.20 | 17.33 | 17.09 | 17.11 | -0.58% | 2.13 | 0.89% |
| 2025-06-05 | 17.20 | 17.24 | 16.97 | 17.20 | 0.00% | 1.98 | 0.83% |
| 2025-06-04 | 16.95 | 17.47 | 16.94 | 17.20 | +1.88% | 3.66 | 1.52% |
| 2025-06-03 | 16.78 | 17.19 | 16.70 | 16.89 | +0.89% | 2.38 | 1.01% |
| 2025-05-30 | 16.99 | 17.04 | 16.74 | 16.74 | -1.75% | 1.64 | 0.70% |
| 2025-05-29 | 16.79 | 17.07 | 16.77 | 17.04 | +1.12% | 1.99 | 0.84% |
| 2025-05-28 | 17.16 | 17.18 | 16.83 | 16.85 | -1.74% | 1.88 | 0.80% |
| 2025-05-27 | 17.09 | 17.31 | 16.95 | 17.15 | +0.23% | 1.95 | 0.82% |