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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 49.52 | 53.32 | 48.01 | 52.50 | +6.32% | 81.46 | 10.56% |
| 2026-04-20 | 48.23 | 49.38 | 47.32 | 49.38 | +1.76% | 45.30 | 6.14% |
| 2026-04-17 | 48.73 | 50.38 | 48.38 | 48.52 | -0.75% | 56.32 | 7.54% |
| 2026-04-16 | 48.23 | 49.70 | 47.56 | 48.89 | +2.42% | 51.88 | 7.01% |
| 2026-04-15 | 49.08 | 49.71 | 47.21 | 47.73 | -2.74% | 60.26 | 8.22% |
| 2026-04-14 | 46.84 | 49.23 | 46.64 | 49.08 | +5.65% | 61.21 | 8.44% |
| 2026-04-13 | 45.63 | 47.00 | 45.45 | 46.45 | -0.02% | 52.60 | 7.47% |
| 2026-04-10 | 44.01 | 46.48 | 43.61 | 46.46 | +6.45% | 69.97 | 10.18% |
| 2026-04-09 | 44.56 | 45.15 | 42.53 | 43.65 | -2.42% | 35.91 | 5.40% |
| 2026-04-08 | 44.04 | 45.05 | 43.57 | 44.73 | +2.93% | 34.99 | 5.18% |
| 2026-04-07 | 43.42 | 44.41 | 42.76 | 43.46 | +0.51% | 24.46 | 3.71% |
| 2026-04-03 | 44.82 | 45.72 | 42.47 | 43.24 | -2.97% | 31.52 | 4.79% |
| 2026-04-02 | 44.87 | 46.54 | 44.19 | 44.56 | -2.05% | 33.18 | 4.85% |
| 2026-04-01 | 46.25 | 46.73 | 44.25 | 45.50 | -0.54% | 41.46 | 6.03% |
| 2026-03-31 | 47.24 | 47.71 | 45.45 | 45.75 | -4.50% | 46.67 | 6.64% |
| 2026-03-30 | 46.97 | 48.28 | 45.64 | 47.90 | +4.47% | 72.62 | 10.12% |
| 2026-03-27 | 43.66 | 46.62 | 43.39 | 45.85 | +3.64% | 64.53 | 9.40% |
| 2026-03-26 | 42.80 | 45.98 | 42.67 | 44.24 | +2.84% | 54.69 | 8.09% |
| 2026-03-25 | 43.55 | 43.63 | 41.95 | 43.02 | -0.46% | 33.89 | 5.24% |
| 2026-03-24 | 43.76 | 44.07 | 40.87 | 43.22 | +0.39% | 38.41 | 5.97% |