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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 41.31 | 43.75 | 41.31 | 43.01 | +2.98% | 29.09 | 4.47% |
| 2026-02-12 | 40.77 | 41.92 | 40.28 | 41.77 | +1.18% | 20.21 | 3.22% |
| 2026-02-11 | 40.66 | 41.58 | 40.44 | 41.28 | +1.47% | 19.96 | 3.20% |
| 2026-02-10 | 40.91 | 41.20 | 40.52 | 40.68 | -1.06% | 11.41 | 1.85% |
| 2026-02-09 | 41.87 | 41.91 | 40.57 | 41.12 | -1.03% | 22.24 | 3.59% |
| 2026-02-06 | 38.65 | 42.25 | 38.49 | 41.55 | +6.18% | 36.85 | 5.91% |
| 2026-02-05 | 39.87 | 40.23 | 38.93 | 39.13 | -2.48% | 13.26 | 2.23% |
| 2026-02-04 | 40.57 | 40.60 | 39.48 | 40.13 | -1.08% | 13.52 | 2.24% |
| 2026-02-03 | 40.28 | 40.60 | 39.53 | 40.56 | +1.87% | 16.77 | 2.77% |
| 2026-02-02 | 40.34 | 41.27 | 39.80 | 39.82 | -1.65% | 16.46 | 2.68% |
| 2026-01-30 | 40.72 | 40.85 | 39.33 | 40.48 | -1.07% | 18.34 | 3.01% |
| 2026-01-29 | 41.55 | 42.17 | 40.73 | 40.92 | -1.63% | 20.55 | 3.30% |
| 2026-01-28 | 41.19 | 41.95 | 40.78 | 41.60 | +0.55% | 22.32 | 3.57% |
| 2026-01-27 | 42.93 | 43.36 | 39.54 | 41.37 | -4.17% | 38.91 | 6.30% |
| 2026-01-26 | 44.49 | 44.52 | 43.11 | 43.17 | -1.90% | 26.76 | 4.05% |
| 2026-01-23 | 43.38 | 44.14 | 43.29 | 44.01 | +1.51% | 29.53 | 4.45% |
| 2026-01-22 | 43.28 | 44.25 | 42.95 | 43.35 | +0.28% | 21.16 | 3.22% |
| 2026-01-21 | 42.76 | 43.76 | 42.55 | 43.23 | +0.81% | 20.98 | 3.20% |
| 2026-01-20 | 43.86 | 44.03 | 41.87 | 42.88 | -1.28% | 27.03 | 4.18% |
| 2026-01-19 | 43.26 | 44.29 | 43.12 | 43.44 | -0.41% | 24.85 | 3.76% |