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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 43.88 | 44.63 | 43.42 | 43.62 | -0.57% | 30.66 | 4.62% |
| 2026-01-15 | 42.44 | 44.73 | 42.27 | 43.87 | +2.46% | 41.24 | 6.18% |
| 2026-01-14 | 42.97 | 43.76 | 42.26 | 42.81 | -1.15% | 37.58 | 5.77% |
| 2026-01-13 | 43.67 | 44.72 | 43.06 | 43.31 | -0.77% | 40.89 | 6.17% |
| 2026-01-12 | 44.33 | 45.20 | 42.96 | 43.65 | -1.13% | 43.41 | 6.56% |
| 2026-01-09 | 43.72 | 45.00 | 43.32 | 44.14 | +0.09% | 33.44 | 4.98% |
| 2026-01-08 | 44.74 | 45.43 | 43.64 | 44.10 | -2.40% | 41.75 | 6.21% |
| 2026-01-07 | 47.13 | 47.67 | 44.70 | 45.19 | -4.11% | 66.66 | 9.61% |
| 2026-01-06 | 47.18 | 48.82 | 46.29 | 47.12 | -1.25% | 66.49 | 9.27% |
| 2026-01-05 | 48.28 | 48.55 | 45.69 | 47.72 | +3.69% | 81.63 | 11.41% |
| 2025-12-31 | 45.20 | 46.52 | 44.83 | 46.02 | +2.14% | 52.23 | 7.54% |
| 2025-12-30 | 42.76 | 45.20 | 42.16 | 45.06 | +3.09% | 45.72 | 6.89% |
| 2025-12-29 | 44.70 | 44.92 | 42.63 | 43.71 | -3.80% | 53.31 | 8.05% |
| 2025-12-26 | 43.76 | 46.10 | 43.05 | 45.44 | +6.30% | 67.17 | 9.95% |
| 2025-12-25 | 42.33 | 43.22 | 41.74 | 42.74 | -1.15% | 32.94 | 5.13% |
| 2025-12-24 | 42.20 | 44.09 | 42.20 | 43.24 | +2.50% | 62.93 | 9.63% |
| 2025-12-23 | 38.81 | 42.43 | 38.64 | 42.19 | +9.37% | 77.54 | 12.37% |
| 2025-12-22 | 37.94 | 38.99 | 37.88 | 38.57 | +2.08% | 23.27 | 3.98% |
| 2025-12-19 | 38.15 | 38.39 | 37.23 | 37.79 | -0.50% | 22.25 | 3.89% |
| 2025-12-18 | 39.63 | 39.99 | 37.88 | 37.98 | -4.38% | 28.71 | 4.88% |