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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.60 | 30.77 | 28.93 | 29.67 | -3.15% | 58.79 | 14.20% |
| 2025-09-15 | 28.16 | 30.63 | 28.16 | 30.63 | +9.99% | 18.06 | 4.31% |
| 2025-09-12 | 28.59 | 29.24 | 27.62 | 27.85 | -2.10% | 41.56 | 10.58% |
| 2025-09-11 | 27.51 | 28.75 | 27.04 | 28.45 | +3.10% | 48.79 | 12.43% |
| 2025-09-10 | 27.44 | 28.70 | 27.44 | 27.60 | -3.91% | 54.04 | 13.89% |
| 2025-09-09 | 28.53 | 30.48 | 28.33 | 28.72 | +3.18% | 82.20 | 20.13% |
| 2025-09-08 | 27.68 | 27.83 | 26.52 | 27.83 | +10.01% | 42.98 | 11.28% |
| 2025-09-05 | 23.15 | 25.30 | 22.80 | 25.30 | +10.02% | 30.95 | 9.00% |
| 2025-09-04 | 21.84 | 23.39 | 21.81 | 23.00 | +6.10% | 33.44 | 10.51% |
| 2025-09-03 | 21.74 | 22.19 | 21.42 | 21.67 | +0.46% | 15.46 | 5.08% |
| 2025-09-02 | 21.71 | 22.09 | 21.44 | 21.58 | -0.78% | 16.30 | 5.39% |
| 2025-09-01 | 21.59 | 21.94 | 21.36 | 21.74 | +1.77% | 17.02 | 5.64% |
| 2025-08-29 | 20.26 | 21.67 | 20.26 | 21.37 | +5.03% | 19.89 | 6.74% |
| 2025-08-28 | 20.09 | 20.42 | 19.68 | 20.34 | +0.79% | 9.87 | 3.51% |
| 2025-08-27 | 20.65 | 21.19 | 20.16 | 20.18 | -2.54% | 12.62 | 4.37% |
| 2025-08-26 | 20.76 | 20.83 | 20.56 | 20.71 | -0.48% | 7.29 | 2.53% |
| 2025-08-25 | 20.51 | 21.14 | 20.36 | 20.81 | +2.65% | 13.76 | 4.77% |
| 2025-08-22 | 20.09 | 20.43 | 20.03 | 20.27 | +0.44% | 8.83 | 3.13% |
| 2025-08-21 | 20.73 | 20.81 | 20.07 | 20.18 | -1.69% | 8.96 | 3.16% |
| 2025-08-20 | 20.32 | 20.53 | 20.09 | 20.53 | +0.34% | 8.59 | 3.03% |