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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.27 | 44.67 | 41.77 | 44.55 | +4.72% | 68.27 | 10.72% |
| 2025-11-18 | 46.46 | 46.49 | 42.55 | 42.55 | -10.00% | 76.27 | 11.74% |
| 2025-11-17 | 47.05 | 47.93 | 45.00 | 47.27 | +2.10% | 89.79 | 13.42% |
| 2025-11-14 | 48.66 | 49.45 | 46.27 | 46.30 | -1.25% | 111.21 | 16.18% |
| 2025-11-13 | 43.21 | 46.89 | 42.91 | 46.89 | +10.00% | 66.09 | 10.02% |
| 2025-11-12 | 42.22 | 43.21 | 40.23 | 42.62 | -1.58% | 69.43 | 11.61% |
| 2025-11-11 | 43.21 | 45.89 | 43.21 | 43.31 | -3.09% | 78.46 | 12.76% |
| 2025-11-10 | 43.71 | 46.59 | 43.42 | 44.69 | +2.93% | 111.98 | 17.85% |
| 2025-11-07 | 42.71 | 43.70 | 41.52 | 43.42 | +9.30% | 96.86 | 16.23% |
| 2025-11-06 | 39.82 | 41.04 | 39.33 | 39.72 | -0.50% | 38.82 | 6.97% |
| 2025-11-05 | 38.00 | 40.70 | 37.55 | 39.92 | +1.59% | 47.40 | 8.66% |
| 2025-11-04 | 40.64 | 41.07 | 39.04 | 39.30 | -1.86% | 42.28 | 7.57% |
| 2025-11-03 | 40.41 | 41.00 | 38.49 | 40.04 | +1.10% | 61.01 | 11.04% |
| 2025-10-31 | 41.49 | 44.44 | 39.60 | 39.60 | -2.61% | 92.53 | 15.74% |
| 2025-10-30 | 38.92 | 41.82 | 38.51 | 40.67 | +4.97% | 68.84 | 12.25% |
| 2025-10-29 | 36.60 | 39.17 | 36.28 | 38.74 | +4.73% | 51.35 | 9.81% |
| 2025-10-28 | 35.14 | 37.75 | 34.59 | 36.99 | +5.68% | 56.34 | 11.08% |
| 2025-10-27 | 34.40 | 35.62 | 34.25 | 35.01 | +2.92% | 35.17 | 7.21% |
| 2025-10-24 | 33.44 | 34.12 | 33.27 | 34.01 | +1.72% | 23.79 | 5.05% |
| 2025-10-23 | 32.72 | 33.74 | 32.04 | 33.44 | +2.25% | 29.63 | 6.48% |