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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.42 | 34.58 | 32.57 | 32.70 | -5.92% | 33.60 | 7.29% |
| 2025-10-21 | 35.21 | 35.63 | 34.49 | 34.76 | +0.49% | 28.13 | 5.76% |
| 2025-10-20 | 34.82 | 35.76 | 33.65 | 34.59 | +1.37% | 28.89 | 5.94% |
| 2025-10-17 | 34.84 | 36.36 | 33.97 | 34.12 | -2.55% | 28.51 | 5.86% |
| 2025-10-16 | 34.48 | 36.50 | 34.48 | 35.02 | +1.61% | 38.25 | 7.73% |
| 2025-10-15 | 34.77 | 35.05 | 33.07 | 34.46 | +0.38% | 33.16 | 7.03% |
| 2025-10-14 | 37.15 | 37.44 | 34.06 | 34.33 | -7.32% | 46.15 | 9.21% |
| 2025-10-13 | 33.34 | 37.41 | 33.34 | 37.04 | +5.58% | 51.32 | 10.19% |
| 2025-10-10 | 37.75 | 37.93 | 34.68 | 35.09 | -8.95% | 54.69 | 10.96% |
| 2025-10-09 | 38.59 | 39.56 | 37.54 | 38.53 | +1.62% | 59.64 | 11.14% |
| 2025-09-30 | 36.75 | 39.83 | 36.24 | 37.92 | +1.54% | 77.45 | 14.83% |
| 2025-09-29 | 34.77 | 37.34 | 34.77 | 37.34 | +10.01% | 80.77 | 15.72% |
| 2025-09-26 | 31.90 | 34.77 | 31.90 | 33.94 | +4.82% | 55.43 | 11.97% |
| 2025-09-25 | 33.12 | 33.77 | 32.31 | 32.38 | -2.25% | 46.17 | 10.04% |
| 2025-09-24 | 30.97 | 34.06 | 30.20 | 33.13 | +6.52% | 57.86 | 12.81% |
| 2025-09-23 | 30.63 | 31.49 | 29.81 | 31.10 | +3.54% | 38.60 | 9.05% |
| 2025-09-22 | 30.77 | 31.35 | 29.53 | 30.04 | -3.39% | 38.19 | 9.13% |
| 2025-09-19 | 30.79 | 32.56 | 30.30 | 31.09 | +0.10% | 57.58 | 13.05% |
| 2025-09-18 | 29.12 | 31.99 | 28.50 | 31.06 | +5.36% | 61.67 | 14.73% |
| 2025-09-17 | 29.93 | 30.30 | 28.83 | 29.48 | -0.64% | 44.51 | 10.82% |