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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.04 | 17.20 | 16.97 | 17.11 | +0.06% | 2.16 | 0.91% |
| 2025-05-23 | 17.39 | 17.73 | 17.10 | 17.10 | -2.16% | 3.78 | 1.56% |
| 2025-05-22 | 17.88 | 17.91 | 17.43 | 17.47 | -2.22% | 3.06 | 1.25% |
| 2025-05-21 | 17.66 | 18.10 | 17.58 | 17.87 | +1.00% | 4.66 | 1.85% |
| 2025-05-20 | 17.68 | 17.76 | 17.53 | 17.69 | -0.06% | 1.84 | 0.74% |
| 2025-05-19 | 17.61 | 17.71 | 17.39 | 17.70 | +0.17% | 1.84 | 0.75% |
| 2025-05-16 | 17.62 | 17.80 | 17.60 | 17.67 | 0.00% | 1.72 | 0.69% |
| 2025-05-15 | 18.01 | 18.03 | 17.67 | 17.67 | -2.61% | 2.77 | 1.11% |
| 2025-05-14 | 17.96 | 18.17 | 17.93 | 18.15 | +0.82% | 2.86 | 1.13% |
| 2025-05-13 | 18.43 | 18.43 | 17.96 | 18.00 | -1.25% | 3.79 | 1.49% |
| 2025-05-12 | 17.71 | 18.25 | 17.64 | 18.23 | +3.77% | 5.84 | 2.31% |
| 2025-05-09 | 17.58 | 17.61 | 17.30 | 17.56 | -0.73% | 2.66 | 1.09% |
| 2025-05-08 | 17.40 | 17.88 | 17.35 | 17.69 | +1.42% | 3.50 | 1.41% |
| 2025-05-07 | 17.76 | 17.83 | 17.31 | 17.45 | -0.45% | 3.32 | 1.35% |
| 2025-05-06 | 17.27 | 17.52 | 17.22 | 17.52 | +1.49% | 3.57 | 1.46% |