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
2026-05-06	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%
2026-03-20	41.51	42.80	1.44	3.48%	41.11	45.16	1149260	495526	7.64%
2026-03-19	43.54	41.36	-2.97	-6.70%	41.03	43.73	843468	354855	5.61%
2026-03-18	45.91	44.33	-1.25	-2.74%	43.73	45.98	621258	275192	4.13%
2026-03-17	47.95	45.58	-2.27	-4.74%	45.36	48.33	778341	360303	5.17%
2026-03-16	49.03	47.85	-0.92	-1.89%	47.50	49.76	839030	405144	5.58%
2026-03-13	48.37	48.77	0.14	0.29%	48.07	51.00	1279642	634101	8.51%
2026-03-12	48.00	48.63	-0.16	-0.33%	47.55	49.27	1109731	536584	7.38%
2026-03-11	45.55	48.79	3.64	8.06%	44.98	49.23	1635641	777754	10.87%
2026-03-10	44.63	45.15	1.79	4.13%	44.63	46.00	1281286	579841	8.52%
2026-03-09	40.64	43.36	1.46	3.48%	39.51	43.46	866607	363412	5.76%
2026-03-06	42.61	41.90	-0.29	-0.69%	41.38	43.00	414666	173933	2.76%
2026-03-05	41.24	42.19	1.64	4.04%	41.24	43.26	692037	292928	4.60%
2026-03-04	40.36	40.55	-0.07	-0.17%	40.09	41.35	338449	137658	2.25%
2026-03-03	41.39	40.62	-0.77	-1.86%	40.40	42.00	518646	213518	3.45%
2026-03-02	41.14	41.39	-0.89	-2.11%	41.05	42.39	431963	179420	2.87%
2026-02-27	42.10	42.28	-0.11	-0.26%	41.72	42.63	413691	174316	2.75%
2026-02-26	44.68	42.39	-1.61	-3.66%	42.21	44.68	743842	318898	4.94%
2026-02-25	43.37	44.00	0.63	1.45%	43.36	44.97	734024	324566	4.88%
2026-02-24	43.68	43.37	0.12	0.28%	43.06	44.30	533900	232501	3.55%
2026-02-13	41.54	43.25	1.25	2.98%	41.54	43.99	672987	290917	4.47%
2026-02-12	41.00	42.00	0.49	1.18%	40.50	42.15	484539	202109	3.22%
2026-02-11	40.89	41.51	0.60	1.47%	40.66	41.81	481674	199565	3.20%
2026-02-10	41.14	40.91	-0.44	-1.06%	40.75	41.43	278420	114055	1.85%
2026-02-09	42.10	41.35	-0.43	-1.03%	40.80	42.14	539413	222408	3.59%
2026-02-06	38.87	41.78	2.43	6.18%	38.70	42.48	889835	368483	5.91%
2026-02-05	40.09	39.35	-1.00	-2.48%	39.15	40.45	334884	132633	2.23%
2026-02-04	40.80	40.35	-0.44	-1.08%	39.70	40.83	336905	135193	2.24%
2026-02-03	40.50	40.79	0.75	1.87%	39.75	40.83	416218	167735	2.77%
2026-02-02	40.56	40.04	-0.67	-1.65%	40.02	41.50	403002	164591	2.68%
2026-01-30	40.95	40.71	-0.44	-1.07%	39.55	41.08	452791	183436	3.01%
2026-01-29	41.78	41.15	-0.68	-1.63%	40.96	42.40	496633	205535	3.30%
2026-01-28	41.42	41.83	0.23	0.55%	41.01	42.18	537386	223230	3.57%
2026-01-27	43.17	41.60	-1.81	-4.17%	39.76	43.60	948452	389101	6.30%