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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.52 | 40.10 | 37.40 | 39.71 | +7.30% | 45.71 | 7.74% |
| 2025-12-16 | 37.86 | 38.11 | 36.31 | 37.01 | -2.26% | 19.40 | 3.46% |
| 2025-12-15 | 37.70 | 38.81 | 37.48 | 37.87 | -0.29% | 19.17 | 3.33% |
| 2025-12-12 | 39.84 | 39.96 | 36.60 | 37.98 | -3.70% | 40.10 | 7.01% |
| 2025-12-11 | 39.84 | 40.93 | 39.24 | 39.44 | +0.03% | 31.85 | 5.25% |
| 2025-12-10 | 39.63 | 40.14 | 38.39 | 39.43 | -0.68% | 24.29 | 4.09% |
| 2025-12-09 | 39.22 | 40.68 | 38.45 | 39.69 | +0.40% | 28.18 | 4.68% |
| 2025-12-08 | 37.71 | 39.93 | 37.47 | 39.54 | +3.14% | 31.11 | 5.28% |
| 2025-12-05 | 38.99 | 39.18 | 38.19 | 38.33 | -1.68% | 21.42 | 3.75% |
| 2025-12-04 | 39.49 | 39.68 | 38.82 | 38.99 | -1.83% | 18.80 | 3.24% |
| 2025-12-03 | 40.84 | 41.57 | 39.11 | 39.71 | -2.54% | 29.74 | 5.02% |
| 2025-12-02 | 41.11 | 42.02 | 40.65 | 40.75 | -3.23% | 30.68 | 5.05% |
| 2025-12-01 | 41.19 | 43.98 | 41.17 | 42.11 | +2.76% | 59.04 | 9.36% |
| 2025-11-28 | 40.21 | 41.65 | 39.86 | 40.98 | +1.50% | 38.31 | 6.32% |
| 2025-11-27 | 39.24 | 41.32 | 39.24 | 40.37 | +2.70% | 44.25 | 7.37% |
| 2025-11-26 | 39.52 | 39.97 | 38.74 | 39.31 | -1.52% | 34.09 | 5.85% |
| 2025-11-25 | 38.24 | 40.33 | 37.48 | 39.91 | +4.36% | 52.83 | 9.12% |
| 2025-11-24 | 39.54 | 39.59 | 37.01 | 38.24 | -3.53% | 49.59 | 8.75% |
| 2025-11-21 | 41.72 | 42.70 | 39.64 | 39.64 | -9.97% | 65.15 | 10.81% |
| 2025-11-20 | 45.18 | 47.55 | 43.99 | 44.04 | -1.16% | 82.79 | 12.18% |