天赐材料 (002709) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-30	50.50	51.43	0.52	1.02%	50.31	52.45	882108	453557	5.85%
2026-06-29	50.48	50.91	0.90	1.80%	49.16	52.22	912697	463215	6.05%
2026-06-26	55.21	50.01	-5.19	-9.40%	49.96	55.95	1141344	603858	7.56%
2026-06-25	55.71	55.20	-1.14	-2.02%	55.00	56.48	943238	523338	6.25%
2026-06-24	54.02	56.34	2.30	4.26%	52.65	56.91	1276910	702969	8.46%
2026-06-23	55.61	54.04	-1.88	-3.36%	53.88	56.10	1184382	649398	7.85%
2026-06-22	50.50	55.92	4.31	8.35%	49.09	56.60	1736644	922837	11.51%
2026-06-18	52.50	51.61	-1.24	-2.35%	51.14	53.85	1063716	555142	7.05%
2026-06-17	51.75	52.85	0.57	1.09%	51.51	53.38	1148586	601929	7.61%
2026-06-16	49.35	52.28	3.26	6.65%	48.47	52.65	1416885	720980	9.39%
2026-06-15	50.00	49.02	-0.62	-1.25%	48.57	50.31	1089188	535702	7.22%
2026-06-12	48.60	49.64	1.18	2.43%	47.88	50.61	1233564	607991	8.17%
2026-06-11	47.00	48.46	1.56	3.33%	46.38	49.40	1054956	505852	6.99%
2026-06-10	47.39	46.90	-1.07	-2.23%	46.50	48.19	602414	284839	3.99%
2026-06-09	47.71	47.97	1.06	2.26%	46.00	48.47	792746	373348	5.25%
2026-06-08	47.51	46.91	-1.71	-3.52%	46.05	48.96	763592	361940	5.06%
2026-06-05	49.17	48.62	-0.78	-1.58%	48.29	50.44	838730	413167	5.56%
2026-06-04	50.40	49.40	-1.90	-3.70%	49.18	50.46	910766	451627	6.04%
2026-06-03	51.45	51.30	-0.81	-1.55%	50.86	52.19	678164	349128	4.49%
2026-06-02	52.99	52.11	0.38	0.73%	50.84	53.28	669400	347412	4.44%
2026-06-01	52.08	51.73	-0.30	-0.58%	51.51	54.20	815409	431218	5.40%
2026-05-29	51.60	52.03	0.14	0.27%	50.61	53.87	1044787	547377	6.92%
2026-05-28	52.89	51.89	-1.57	-2.94%	50.30	53.99	900938	463170	5.97%
2026-05-27	52.66	53.46	1.47	2.83%	52.66	55.17	1070951	576777	7.10%
2026-05-26	51.95	51.99	-1.08	-2.04%	51.40	53.44	951093	497396	6.30%
2026-05-25	57.40	53.07	-5.01	-8.63%	52.27	57.70	1641858	886067	10.88%
2026-05-22	57.71	58.08	0.37	0.64%	55.81	58.89	1109625	641015	7.35%
2026-05-21	58.02	57.71	-0.29	-0.50%	57.22	60.40	1551110	916604	10.28%
2026-05-20	54.88	58.00	3.56	6.54%	54.00	59.20	1383087	782813	9.17%
2026-05-19	55.66	54.44	-1.53	-2.73%	53.15	55.89	963140	521462	6.38%
2026-05-18	56.22	55.97	-1.57	-2.73%	54.50	57.27	997328	558307	6.61%
2026-05-15	55.89	57.54	2.03	3.66%	55.89	58.80	1346612	778329	8.92%
2026-05-14	57.90	55.51	-2.41	-4.16%	55.51	59.00	1105275	634343	7.32%
2026-05-13	57.73	57.92	-0.67	-1.14%	57.02	58.48	977250	563985	6.48%
2026-05-12	59.24	58.59	-0.97	-1.63%	56.05	59.80	1391916	801412	9.22%
2026-05-11	58.20	59.56	1.15	1.97%	57.61	60.43	1277936	756873	8.47%
2026-05-08	61.62	58.41	-4.39	-6.99%	58.34	63.40	1753228	1057717	11.62%
2026-05-07	63.66	62.80	-1.20	-1.88%	61.00	63.70	1504038	935357	9.97%
2026-05-06	60.58	64.00	3.49	5.77%	59.13	64.98	1738414	1074279	11.52%
2026-04-30	59.59	60.51	1.19	2.01%	58.53	61.00	1821892	1089951	12.07%
2026-04-29	54.12	59.32	5.39	9.99%	53.58	59.32	1805744	1030077	11.97%
2026-04-28	56.50	54.23	-1.03	-1.86%	53.76	57.00	1618855	893419	10.73%
2026-04-27	53.08	55.26	2.22	4.19%	52.25	55.40	1470462	790635	9.74%
2026-04-24	49.42	53.04	3.63	7.35%	48.60	54.22	1553982	795180	10.30%
2026-04-23	52.09	49.41	-2.69	-5.16%	49.02	52.38	1284907	643715	8.51%
2026-04-22	52.79	52.10	-0.69	-1.31%	51.58	54.00	1273690	669809	8.44%
2026-04-21	49.80	52.79	3.14	6.32%	48.28	53.62	1593426	814553	10.56%
2026-04-20	48.50	49.65	0.86	1.76%	47.58	49.65	927052	453049	6.14%
2026-04-17	49.00	48.79	-0.37	-0.75%	48.65	50.66	1137534	563165	7.54%
2026-04-16	48.50	49.16	1.16	2.42%	47.82	49.98	1057520	518810	7.01%
2026-04-15	49.35	48.00	-1.35	-2.74%	47.47	49.99	1240710	602607	8.22%
2026-04-14	47.10	49.35	2.64	5.65%	46.90	49.50	1273000	612105	8.44%
2026-04-13	45.88	46.71	-0.01	-0.02%	45.70	47.26	1127756	525965	7.47%
2026-04-10	44.25	46.72	2.83	6.45%	43.85	46.74	1535728	699706	10.18%
2026-04-09	44.81	43.89	-1.09	-2.42%	42.77	45.40	814370	359054	5.40%
2026-04-08	44.29	44.98	1.28	2.93%	43.81	45.30	781404	349886	5.18%
2026-04-07	43.66	43.70	0.22	0.51%	43.00	44.66	560030	244587	3.71%
2026-04-03	45.07	43.48	-1.33	-2.97%	42.71	45.97	723010	315247	4.79%
2026-04-02	45.12	44.81	-0.94	-2.05%	44.44	46.80	731651	331763	4.85%
2026-04-01	46.51	45.75	-0.25	-0.54%	44.50	46.99	910608	414639	6.03%
2026-03-31	47.50	46.00	-2.17	-4.50%	45.70	47.98	1002658	466741	6.64%
2026-03-30	47.23	48.17	2.06	4.47%	45.89	48.55	1527574	726186	10.12%
2026-03-27	43.90	46.11	1.62	3.64%	43.63	46.88	1414491	645334	9.40%
2026-03-26	43.04	44.49	1.23	2.84%	42.91	46.24	1216673	546927	8.09%
2026-03-25	43.79	43.26	-0.20	-0.46%	42.18	43.87	788086	338920	5.24%
2026-03-24	44.00	43.46	0.17	0.39%	41.10	44.32	898232	384119	5.97%
2026-03-23	42.04	43.29	0.49	1.14%	42.04	44.99	1059949	462437	7.05%