天赐材料(002709)股票行情
天赐材料(002709)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 30.80 | 29.87 | -0.97 | -3.15% | 29.12 | 30.98 | 1966509 | 587880.75 | 14.20% |
| 2025-09-15 | 28.35 | 30.84 | 2.80 | 9.99% | 28.35 | 30.84 | 596840 | 180551.81 | 4.31% |
| 2025-09-12 | 28.78 | 28.04 | -0.60 | -2.09% | 27.80 | 29.44 | 1465258 | 415608.47 | 10.58% |
| 2025-09-11 | 27.69 | 28.64 | 0.86 | 3.10% | 27.22 | 28.94 | 1721548 | 487883.00 | 12.43% |
| 2025-09-10 | 27.62 | 27.78 | -1.13 | -3.91% | 27.62 | 28.89 | 1923119 | 540394.62 | 13.89% |
| 2025-09-09 | 28.72 | 28.91 | 0.89 | 3.18% | 28.52 | 30.68 | 2788359 | 821967.31 | 20.13% |
| 2025-09-08 | 27.87 | 28.02 | 2.55 | 10.01% | 26.70 | 28.02 | 1562374 | 429750.44 | 11.28% |
| 2025-09-05 | 23.30 | 25.47 | 2.32 | 10.02% | 22.95 | 25.47 | 1245909 | 309519.09 | 9.00% |
| 2025-09-04 | 21.99 | 23.15 | 1.33 | 6.10% | 21.96 | 23.55 | 1454979 | 334378.34 | 10.51% |
| 2025-09-03 | 21.89 | 21.82 | 0.10 | 0.46% | 21.56 | 22.34 | 704097 | 154593.09 | 5.08% |
| 2025-09-02 | 21.86 | 21.72 | -0.17 | -0.78% | 21.58 | 22.24 | 746195 | 162976.42 | 5.39% |
| 2025-09-01 | 21.73 | 21.89 | 0.38 | 1.77% | 21.50 | 22.09 | 781197 | 170232.58 | 5.64% |
| 2025-08-29 | 20.40 | 21.51 | 1.03 | 5.03% | 20.40 | 21.82 | 933162 | 198868.91 | 6.74% |
| 2025-08-28 | 20.22 | 20.48 | 0.16 | 0.79% | 19.81 | 20.56 | 486702 | 98687.79 | 3.51% |
| 2025-08-27 | 20.79 | 20.32 | -0.53 | -2.54% | 20.30 | 21.33 | 605249 | 126246.98 | 4.37% |
| 2025-08-26 | 20.90 | 20.85 | -0.10 | -0.48% | 20.70 | 20.97 | 350174 | 72940.97 | 2.53% |
| 2025-08-25 | 20.65 | 20.95 | 0.54 | 2.65% | 20.50 | 21.28 | 660405 | 137570.33 | 4.77% |
| 2025-08-22 | 20.22 | 20.41 | 0.09 | 0.44% | 20.16 | 20.57 | 433121 | 88273.79 | 3.13% |
| 2025-08-21 | 20.87 | 20.32 | -0.35 | -1.69% | 20.20 | 20.95 | 437437 | 89603.66 | 3.16% |
| 2025-08-20 | 20.46 | 20.67 | 0.07 | 0.34% | 20.22 | 20.67 | 420135 | 85927.46 | 3.03% |
| 2025-08-19 | 20.43 | 20.60 | 0.12 | 0.59% | 20.10 | 20.75 | 529128 | 108366.96 | 3.82% |
| 2025-08-18 | 20.44 | 20.48 | 0.28 | 1.39% | 20.29 | 20.68 | 547481 | 111994.97 | 3.95% |
| 2025-08-15 | 19.36 | 20.20 | 0.75 | 3.86% | 19.32 | 20.27 | 570488 | 114102.70 | 4.12% |
| 2025-08-14 | 19.85 | 19.45 | -0.40 | -2.02% | 19.28 | 19.92 | 337986 | 66202.00 | 2.44% |
| 2025-08-13 | 19.78 | 19.85 | 0.03 | 0.15% | 19.69 | 19.94 | 308825 | 61170.61 | 2.23% |
| 2025-08-12 | 20.06 | 19.82 | -0.33 | -1.64% | 19.58 | 20.07 | 465242 | 91862.94 | 3.36% |
| 2025-08-11 | 19.33 | 20.15 | 1.17 | 6.16% | 19.21 | 20.17 | 767792 | 151734.69 | 5.54% |
| 2025-08-08 | 19.11 | 18.98 | -0.22 | -1.15% | 18.96 | 19.25 | 197939 | 37686.03 | 1.43% |
| 2025-08-07 | 19.40 | 19.20 | -0.26 | -1.34% | 19.08 | 19.50 | 252282 | 48532.23 | 1.82% |
| 2025-08-06 | 19.05 | 19.46 | 0.40 | 2.10% | 18.95 | 19.80 | 342526 | 66394.88 | 2.47% |
| 2025-08-05 | 18.96 | 19.06 | 0.11 | 0.58% | 18.91 | 19.36 | 244736 | 46707.83 | 1.77% |
| 2025-08-04 | 18.82 | 18.95 | 0.02 | 0.11% | 18.66 | 18.95 | 195231 | 36725.54 | 1.41% |
| 2025-08-01 | 18.89 | 18.93 | 0.04 | 0.21% | 18.80 | 19.19 | 219172 | 41553.53 | 1.58% |
| 2025-07-31 | 19.36 | 18.89 | -0.62 | -3.18% | 18.79 | 19.51 | 381409 | 72871.27 | 2.75% |
| 2025-07-30 | 19.85 | 19.51 | -0.31 | -1.56% | 19.33 | 19.87 | 288605 | 56585.63 | 2.08% |
| 2025-07-29 | 19.88 | 19.82 | -0.12 | -0.60% | 19.65 | 20.04 | 283832 | 56218.70 | 2.05% |
| 2025-07-28 | 19.75 | 19.94 | 0.10 | 0.50% | 19.57 | 20.15 | 347897 | 69260.27 | 2.51% |
| 2025-07-25 | 19.91 | 19.84 | -0.06 | -0.30% | 19.82 | 20.37 | 467501 | 93397.52 | 3.38% |
| 2025-07-24 | 19.13 | 19.90 | 0.77 | 4.03% | 19.09 | 19.99 | 625171 | 122989.61 | 4.51% |
| 2025-07-23 | 19.40 | 19.13 | -0.19 | -0.98% | 19.13 | 19.63 | 466906 | 90282.45 | 3.37% |
| 2025-07-22 | 19.20 | 19.32 | 0.12 | 0.63% | 19.12 | 19.45 | 407427 | 78613.13 | 2.94% |
| 2025-07-21 | 19.33 | 19.20 | -0.13 | -0.67% | 19.08 | 19.37 | 346854 | 66486.38 | 2.50% |
| 2025-07-18 | 19.50 | 19.33 | -0.13 | -0.67% | 19.15 | 19.67 | 536995 | 103974.74 | 3.88% |
| 2025-07-17 | 18.70 | 19.46 | 1.18 | 6.46% | 18.48 | 19.46 | 783310 | 148269.36 | 5.66% |
| 2025-07-16 | 18.37 | 18.28 | -0.12 | -0.65% | 18.20 | 18.46 | 158850 | 29097.02 | 1.15% |
| 2025-07-15 | 18.58 | 18.40 | -0.24 | -1.29% | 18.24 | 18.72 | 251765 | 46430.96 | 1.82% |
| 2025-07-14 | 18.66 | 18.64 | 0.17 | 0.92% | 18.52 | 19.07 | 349587 | 65610.39 | 2.52% |
| 2025-07-11 | 18.39 | 18.47 | 0.04 | 0.22% | 18.20 | 18.75 | 316458 | 58622.84 | 2.29% |
| 2025-07-10 | 18.22 | 18.43 | 0.08 | 0.44% | 18.15 | 18.47 | 202216 | 37057.57 | 1.46% |
| 2025-07-09 | 18.70 | 18.35 | -0.35 | -1.87% | 18.29 | 18.71 | 292591 | 54084.54 | 2.11% |
| 2025-07-08 | 18.40 | 18.70 | 0.29 | 1.58% | 18.33 | 18.84 | 330182 | 61585.54 | 2.38% |
| 2025-07-07 | 18.49 | 18.41 | -0.19 | -1.02% | 18.36 | 18.66 | 226639 | 41859.96 | 1.64% |
| 2025-07-04 | 18.90 | 18.60 | -0.35 | -1.85% | 18.52 | 18.92 | 433628 | 80969.86 | 3.13% |
| 2025-07-03 | 18.20 | 18.95 | 0.76 | 4.18% | 17.89 | 19.20 | 788107 | 147123.12 | 5.69% |
| 2025-07-02 | 17.88 | 18.19 | 0.24 | 1.34% | 17.68 | 18.36 | 357121 | 64424.88 | 2.58% |
| 2025-07-01 | 18.20 | 17.95 | -0.17 | -0.94% | 17.64 | 18.20 | 264029 | 47154.31 | 1.91% |
| 2025-06-30 | 18.12 | 18.12 | 0.03 | 0.17% | 17.93 | 18.34 | 234634 | 42425.38 | 1.69% |
| 2025-06-27 | 18.30 | 18.09 | -0.14 | -0.77% | 18.04 | 18.67 | 344055 | 62769.73 | 2.48% |
| 2025-06-26 | 18.16 | 18.23 | 0.06 | 0.33% | 18.00 | 18.73 | 509079 | 93781.62 | 3.68% |
| 2025-06-25 | 17.97 | 18.17 | 0.35 | 1.96% | 17.88 | 18.26 | 445625 | 80558.23 | 3.22% |
| 2025-06-24 | 17.06 | 17.82 | 0.87 | 5.13% | 17.00 | 17.83 | 515045 | 90444.97 | 3.72% |
| 2025-06-23 | 16.52 | 16.95 | 0.33 | 1.99% | 16.50 | 17.04 | 213105 | 35979.01 | 1.54% |
| 2025-06-20 | 16.70 | 16.62 | -0.19 | -1.13% | 16.61 | 17.20 | 239047 | 40408.58 | 1.73% |
| 2025-06-19 | 16.86 | 16.81 | -0.12 | -0.71% | 16.76 | 17.25 | 204878 | 34851.37 | 1.48% |
| 2025-06-18 | 17.09 | 16.93 | -0.18 | -1.05% | 16.71 | 17.09 | 185837 | 31302.36 | 1.34% |
| 2025-06-17 | 16.95 | 17.11 | 0.17 | 1.00% | 16.90 | 17.32 | 217337 | 37266.80 | 1.57% |
| 2025-06-16 | 17.03 | 16.94 | -0.19 | -1.11% | 16.83 | 17.15 | 195094 | 33066.93 | 1.41% |
| 2025-06-13 | 17.38 | 17.13 | -0.39 | -2.23% | 17.08 | 17.51 | 179723 | 30951.06 | 1.30% |
| 2025-06-12 | 17.51 | 17.52 | 0.02 | 0.11% | 17.30 | 17.62 | 164819 | 28719.91 | 1.19% |
| 2025-06-11 | 17.27 | 17.50 | 0.18 | 1.04% | 17.24 | 17.75 | 222742 | 39174.40 | 1.61% |
| 2025-06-10 | 17.43 | 17.32 | -0.06 | -0.35% | 17.14 | 17.72 | 234625 | 40990.13 | 1.69% |
| 2025-06-09 | 17.22 | 17.38 | 0.16 | 0.93% | 17.20 | 17.54 | 149983 | 26101.12 | 1.08% |
| 2025-06-06 | 17.32 | 17.22 | -0.10 | -0.58% | 17.20 | 17.45 | 123213 | 21323.81 | 0.89% |
| 2025-06-05 | 17.32 | 17.32 | 0.00 | 0.00% | 17.08 | 17.36 | 115119 | 19820.02 | 0.83% |
| 2025-06-04 | 17.06 | 17.32 | 0.32 | 1.88% | 17.05 | 17.59 | 210830 | 36595.90 | 1.52% |
| 2025-06-03 | 16.89 | 17.00 | 0.15 | 0.89% | 16.81 | 17.31 | 139379 | 23828.42 | 1.01% |
| 2025-05-30 | 17.10 | 16.85 | -0.30 | -1.75% | 16.85 | 17.15 | 96929 | 16415.69 | 0.70% |
| 2025-05-29 | 16.90 | 17.15 | 0.19 | 1.12% | 16.88 | 17.18 | 116945 | 19946.35 | 0.84% |
| 2025-05-28 | 17.27 | 16.96 | -0.30 | -1.74% | 16.94 | 17.29 | 110221 | 18823.26 | 0.80% |
| 2025-05-27 | 17.20 | 17.26 | 0.04 | 0.23% | 17.06 | 17.43 | 113056 | 19479.00 | 0.82% |
深证大盘股票行情在线 K线走势图
