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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.81 | 44.74 | 41.81 | 43.05 | +1.14% | 46.24 | 7.05% |
| 2026-03-20 | 41.28 | 44.91 | 40.88 | 42.56 | +3.48% | 49.55 | 7.64% |
| 2026-03-19 | 43.30 | 43.49 | 40.80 | 41.13 | -6.70% | 35.49 | 5.61% |
| 2026-03-18 | 45.66 | 45.73 | 43.49 | 44.08 | -2.74% | 27.52 | 4.13% |
| 2026-03-17 | 47.68 | 48.06 | 45.11 | 45.33 | -4.74% | 36.03 | 5.17% |
| 2026-03-16 | 48.76 | 49.48 | 47.24 | 47.59 | -1.89% | 40.51 | 5.58% |
| 2026-03-13 | 48.10 | 50.72 | 47.80 | 48.50 | +0.29% | 63.41 | 8.51% |
| 2026-03-12 | 47.73 | 49.00 | 47.29 | 48.36 | -0.33% | 53.66 | 7.38% |
| 2026-03-11 | 45.30 | 48.96 | 44.73 | 48.52 | +8.06% | 77.78 | 10.87% |
| 2026-03-10 | 44.38 | 45.75 | 44.38 | 44.90 | +4.13% | 57.98 | 8.52% |
| 2026-03-09 | 40.42 | 43.22 | 39.29 | 43.12 | +3.48% | 36.34 | 5.76% |
| 2026-03-06 | 42.37 | 42.76 | 41.15 | 41.67 | -0.69% | 17.39 | 2.76% |
| 2026-03-05 | 41.01 | 43.02 | 41.01 | 41.96 | +4.04% | 29.29 | 4.60% |
| 2026-03-04 | 40.14 | 41.12 | 39.87 | 40.33 | -0.17% | 13.77 | 2.25% |
| 2026-03-03 | 41.16 | 41.77 | 40.18 | 40.40 | -1.86% | 21.35 | 3.45% |
| 2026-03-02 | 40.91 | 42.16 | 40.82 | 41.16 | -2.10% | 17.94 | 2.87% |
| 2026-02-27 | 41.87 | 42.39 | 41.49 | 42.05 | -0.26% | 17.43 | 2.75% |
| 2026-02-26 | 44.43 | 44.43 | 41.98 | 42.16 | -3.66% | 31.89 | 4.94% |
| 2026-02-25 | 43.13 | 44.72 | 43.12 | 43.76 | +1.45% | 32.46 | 4.88% |
| 2026-02-24 | 43.44 | 44.05 | 42.82 | 43.13 | +0.28% | 23.25 | 3.55% |