天赐材料（002709）历史行情

以下为天赐材料近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	32.690	35.960	35.960	32.220	3.270	10.003%	15,186.41万	52.61亿	10.064%
2026-10-08	31.210	32.690	33.400	31.150	1.490	4.776%	85.43万	0.00亿	0.000%
2026-10-07	31.450	31.200	31.970	30.830	0.120	0.386%	3,553.47万	11.17亿	2.355%
2026-10-06	31.450	31.200	31.970	30.830	0.120	0.386%	3,553.47万	11.17亿	2.355%
2026-10-05	31.450	31.200	31.970	30.830	0.120	0.386%	3,553.47万	11.17亿	2.355%
2026-10-02	31.450	31.200	31.970	30.830	0.120	0.386%	3,553.47万	11.17亿	2.355%
2026-10-01	31.450	31.200	31.970	30.830	0.120	0.386%	3,553.47万	11.17亿	2.355%
2026-09-30	31.450	31.200	31.970	30.830	0.120	0.386%	35.53万	0.00亿	0.000%
2026-09-29	30.780	31.080	31.500	30.700	0.610	2.002%	36.07万	0.00亿	0.000%
2026-09-28	31.700	30.470	31.750	30.340	-1.290	-4.062%	35.07万	0.00亿	0.000%
2026-09-27	32.710	31.760	32.900	31.750	-1.080	-3.289%	2,875.05万	9.24亿	1.905%
2026-09-24	32.710	31.760	32.900	31.750	-1.080	-3.289%	28.75万	0.00亿	0.000%
2026-09-23	33.130	32.840	33.260	32.670	-0.470	-1.411%	29.30万	0.00亿	0.000%
2026-09-22	33.650	33.310	33.690	33.210	-0.220	-0.656%	36.45万	0.00亿	0.000%
2026-09-21	33.370	33.530	33.640	33.230	0.170	0.510%	34.35万	0.00亿	0.000%
2026-09-18	33.180	33.360	33.490	32.860	0.480	1.460%	37.00万	0.00亿	0.000%
2026-09-17	32.880	32.880	33.340	32.720	-0.220	-0.665%	23.91万	0.00亿	0.000%
2026-09-16	32.890	33.100	33.250	32.100	0.310	0.945%	38.37万	0.00亿	0.000%
2026-09-15	32.710	32.790	33.490	32.640	-0.250	-0.757%	32.79万	0.00亿	0.000%
2026-09-14	32.000	33.040	33.630	31.940	0.730	2.259%	39.99万	0.00亿	0.000%
2026-09-11	32.700	32.310	32.710	31.680	-0.840	-2.534%	40.49万	0.00亿	0.000%
2026-09-10	33.480	33.150	33.480	32.980	-0.510	-1.515%	26.34万	0.00亿	0.000%
2026-09-09	33.540	33.660	33.860	33.270	-0.010	-0.030%	31.29万	0.00亿	0.000%
2026-09-08	34.000	33.670	34.120	33.500	-0.330	-0.971%	32.15万	0.00亿	0.000%
2026-09-07	33.830	34.000	34.130	33.500	0.170	0.503%	30.28万	0.00亿	0.000%
2026-09-04	34.680	33.830	34.880	33.620	-0.770	-2.225%	37.73万	0.00亿	0.000%
2026-09-03	34.940	34.600	35.010	34.310	0.260	0.757%	26.90万	0.00亿	0.000%
2026-09-02	35.100	34.340	35.130	34.040	-1.170	-3.295%	45.96万	0.00亿	0.000%
2026-09-01	36.430	35.510	36.790	35.500	-0.830	-2.284%	42.67万	0.00亿	0.000%
2026-08-31	36.960	36.340	36.960	35.560	-0.710	-1.916%	54.71万	0.00亿	0.000%
2026-08-28	37.100	37.050	37.370	36.700	-0.120	-0.323%	44.12万	0.00亿	0.000%
2026-08-27	36.460	37.170	37.260	35.900	0.490	1.336%	47.65万	0.00亿	0.000%
2026-08-26	36.330	36.680	37.120	36.010	0.380	1.047%	41.79万	0.00亿	0.000%
2026-08-25	36.900	36.300	37.040	35.400	-1.080	-2.889%	55.66万	0.00亿	0.000%
2026-08-24	38.200	37.380	39.000	37.100	-0.480	-1.268%	57.73万	0.00亿	0.000%
2026-08-21	37.150	37.860	38.830	36.050	0.880	2.380%	71.03万	0.00亿	0.000%
2026-08-20	38.090	36.980	38.280	36.790	-0.890	-2.350%	50.47万	0.00亿	0.000%
2026-08-19	38.050	37.870	39.570	37.700	-1.200	-3.071%	59.32万	0.00亿	0.000%
2026-08-18	39.950	39.070	40.380	38.920	-0.870	-2.178%	53.43万	0.00亿	0.000%
2026-08-17	39.380	39.940	39.980	38.800	0.570	1.448%	50.69万	0.00亿	0.000%
2026-08-14	38.710	39.370	40.290	38.710	0.660	1.705%	63.85万	0.00亿	0.000%
2026-08-13	39.400	38.710	39.750	38.710	-0.650	-1.651%	58.46万	0.00亿	0.000%
2026-08-12	39.290	39.360	40.280	39.150	-0.020	-0.051%	56.59万	0.00亿	0.000%
2026-08-11	39.400	39.380	40.100	38.940	-0.140	-0.354%	58.60万	0.00亿	0.000%
2026-08-10	39.220	39.520	39.760	38.810	0.290	0.739%	64.28万	0.00亿	0.000%
2026-08-07	39.160	39.230	39.430	38.100	0.080	0.204%	75.33万	0.00亿	0.000%
2026-08-06	38.960	39.150	39.250	38.250	0.200	0.513%	78.41万	0.00亿	0.000%
2026-08-05	37.020	38.950	38.970	37.020	1.940	5.242%	81.11万	0.00亿	0.000%
2026-08-04	35.880	37.010	37.160	35.840	1.170	3.265%	53.42万	0.00亿	0.000%
2026-08-03	35.650	35.840	36.270	34.790	0.200	0.561%	45.21万	0.00亿	0.000%
2026-07-31	36.380	35.640	37.400	35.640	0.060	0.169%	71.32万	0.00亿	0.000%
2026-07-30	36.670	35.580	37.000	35.420	-1.110	-3.025%	59.45万	0.00亿	0.000%
2026-07-29	36.950	36.690	37.830	34.650	-0.500	-1.344%	79.83万	0.00亿	0.000%
2026-07-28	37.580	37.190	38.780	36.950	-1.000	-2.618%	69.09万	0.00亿	0.000%
2026-07-27	37.350	38.190	38.580	36.930	1.460	3.975%	78.77万	0.00亿	0.000%
2026-07-24	36.820	36.730	38.750	36.720	-0.610	-1.634%	92.33万	0.00亿	0.000%
2026-07-23	35.310	37.340	37.380	35.080	2.180	6.200%	85.67万	0.00亿	0.000%
2026-07-22	35.850	35.160	36.780	34.990	-0.830	-2.306%	69.25万	0.00亿	0.000%
2026-07-21	33.690	35.990	36.040	33.100	2.680	8.046%	91.24万	0.00亿	0.000%
2026-07-20	35.460	33.310	35.570	32.500	-2.210	-6.222%	88.83万	0.00亿	0.000%
2026-07-17	36.300	35.520	36.880	35.050	-0.990	-2.712%	69.67万	0.00亿	0.000%
2026-07-16	37.100	36.510	37.630	36.230	-0.940	-2.510%	56.16万	0.00亿	0.000%
2026-07-15	38.210	37.450	38.830	37.350	-0.620	-1.629%	63.06万	0.00亿	0.000%
2026-07-14	37.090	38.070	38.300	36.290	0.980	2.642%	78.86万	0.00亿	0.000%
2026-07-13	39.180	37.090	39.390	36.910	-2.870	-7.182%	106.42万	0.00亿	0.000%
2026-07-10	43.440	39.960	44.240	39.800	-1.400	-3.385%	135.43万	0.00亿	0.000%
2026-07-09	43.980	41.360	44.400	40.030	-3.130	-7.035%	150.16万	0.00亿	0.000%
2026-07-08	48.710	44.490	48.970	44.490	-4.950	-10.012%	101.28万	0.00亿	0.000%
2026-07-07	48.710	49.440	50.150	48.400	0.540	1.104%	58.29万	0.00亿	0.000%
2026-07-06	52.100	48.900	52.690	48.540	-5.040	-9.344%	113.15万	0.00亿	0.000%
2026-07-03	54.740	53.940	55.280	52.980	-0.800	-1.461%	95.57万	0.00亿	0.000%
2026-07-02	53.290	54.740	56.700	52.970	0.370	0.681%	143.32万	0.00亿	0.000%
2026-07-01	51.890	54.370	54.770	49.400	3.040	5.922%	154.40万	0.00亿	0.000%
2026-06-30	50.400	51.330	52.350	50.210	0.520	1.023%	88.21万	0.00亿	0.000%
2026-06-29	50.380	50.810	52.120	49.060	0.900	1.803%	91.27万	0.00亿	0.000%
2026-06-26	55.110	49.910	55.850	49.860	-5.190	-9.419%	114.13万	0.00亿	0.000%
2026-06-25	55.610	55.100	56.380	54.900	-1.140	-2.027%	94.32万	0.00亿	0.000%
2026-06-24	53.920	56.240	56.810	52.550	2.300	4.264%	127.69万	0.00亿	0.000%
2026-06-23	55.510	53.940	56.000	53.780	-1.880	-3.368%	118.44万	0.00亿	0.000%
2026-06-22	50.400	55.820	56.500	48.990	4.310	8.367%	173.66万	0.00亿	0.000%
2026-06-18	52.400	51.510	53.750	51.040	-1.240	-2.351%	106.37万	0.00亿	0.000%
2026-06-17	51.650	52.750	53.280	51.410	0.570	1.092%	114.86万	0.00亿	0.000%
2026-06-16	49.250	52.180	52.550	48.370	3.260	6.664%	141.69万	0.00亿	0.000%
2026-06-15	49.900	48.920	50.210	48.470	-0.620	-1.252%	108.92万	0.00亿	0.000%
2026-06-12	48.500	49.540	50.510	47.780	1.180	2.440%	123.36万	0.00亿	0.000%
2026-06-11	46.900	48.360	49.300	46.280	1.560	3.333%	105.50万	0.00亿	0.000%
2026-06-10	47.290	46.800	48.090	46.400	-1.070	-2.235%	60.24万	0.00亿	0.000%
2026-06-09	47.610	47.870	48.370	45.900	1.060	2.264%	79.27万	0.00亿	0.000%
2026-06-08	47.410	46.810	48.860	45.950	-1.710	-3.524%	76.36万	0.00亿	0.000%
2026-06-05	49.070	48.520	50.340	48.190	-0.780	-1.582%	83.87万	0.00亿	0.000%
2026-06-04	50.300	49.300	50.360	49.080	-1.900	-3.711%	91.08万	0.00亿	0.000%
2026-06-03	51.350	51.200	52.090	50.760	-0.810	-1.557%	67.82万	0.00亿	0.000%
2026-06-02	52.890	52.010	53.180	50.740	0.380	0.736%	66.94万	0.00亿	0.000%
2026-06-01	51.980	51.630	54.100	51.410	-0.300	-0.578%	81.54万	0.00亿	0.000%
2026-05-29	51.500	51.930	53.770	50.510	0.140	0.270%	104.48万	0.00亿	0.000%
2026-05-28	52.790	51.790	53.890	50.200	-1.570	-2.942%	90.09万	0.00亿	0.000%
2026-05-27	52.560	53.360	55.070	52.560	1.470	2.833%	107.10万	0.00亿	0.000%
2026-05-26	51.850	51.890	53.340	51.300	-1.080	-2.039%	95.11万	0.00亿	0.000%
2026-05-25	57.300	52.970	57.600	52.170	-5.010	-8.641%	164.19万	0.00亿	0.000%
2026-05-22	57.610	57.980	58.790	55.710	0.370	0.642%	110.96万	0.00亿	0.000%
2026-05-21	57.920	57.610	60.300	57.120	-0.290	-0.501%	155.11万	0.00亿	0.000%
2026-05-20	54.780	57.900	59.100	53.900	3.560	6.551%	138.31万	0.00亿	0.000%
2026-05-19	55.560	54.340	55.790	53.050	-1.530	-2.739%	96.31万	0.00亿	0.000%
2026-05-18	56.120	55.870	57.170	54.400	-1.570	-2.733%	99.73万	0.00亿	0.000%
2026-05-15	55.790	57.440	58.700	55.790	2.030	3.664%	134.66万	0.00亿	0.000%
2026-05-14	57.800	55.410	58.900	55.410	-2.410	-4.168%	110.53万	0.00亿	0.000%
2026-05-13	57.630	57.820	58.380	56.920	-0.670	-1.145%	97.73万	0.00亿	0.000%
2026-05-12	59.140	58.490	59.700	55.950	-0.970	-1.631%	139.19万	0.00亿	0.000%
2026-05-11	58.100	59.460	60.330	57.510	1.150	1.972%	127.79万	0.00亿	0.000%
2026-05-08	61.520	58.310	63.300	58.240	-4.390	-7.002%	175.32万	0.00亿	0.000%
2026-05-07	63.560	62.700	63.600	60.900	-1.200	-1.878%	150.40万	0.00亿	0.000%
2026-05-06	60.480	63.900	64.880	59.030	3.490	5.777%	173.84万	0.00亿	0.000%
2026-04-30	59.490	60.410	60.900	58.430	1.190	2.009%	182.19万	0.00亿	0.000%
2026-04-29	54.020	59.220	59.220	53.480	5.388	10.009%	180.57万	0.00亿	0.000%
2026-04-28	56.102	53.832	56.602	53.362	-1.030	-1.877%	161.89万	0.00亿	0.000%
2026-04-27	52.682	54.862	55.002	51.852	2.220	4.217%	147.05万	0.00亿	0.000%
2026-04-24	49.022	52.642	53.822	48.202	3.630	7.406%	155.40万	0.00亿	0.000%
2026-04-23	51.692	49.012	51.982	48.622	-2.690	-5.203%	128.49万	0.00亿	0.000%
2026-04-22	52.392	51.702	53.602	51.182	-0.690	-1.317%	127.37万	0.00亿	0.000%
2026-04-21	49.402	52.392	53.222	47.882	3.140	6.375%	159.34万	0.00亿	0.000%
2026-04-20	48.102	49.252	49.252	47.182	0.860	1.777%	92.71万	0.00亿	0.000%
2026-04-17	48.602	48.392	50.262	48.252	-0.370	-0.759%	113.75万	0.00亿	0.000%
2026-04-16	48.102	48.762	49.582	47.422	1.160	2.437%	105.75万	0.00亿	0.000%
2026-04-15	48.952	47.602	49.592	47.072	-1.350	-2.758%	124.07万	0.00亿	0.000%
2026-04-14	46.702	48.952	49.102	46.502	2.640	5.700%	127.30万	0.00亿	0.000%
2026-04-13	45.482	46.312	46.862	45.302	0.000	0.000%	112.78万	0.00亿	0.000%
2026-04-10	43.852	46.322	46.342	43.452	0.000	0.000%	153.57万	0.00亿	0.000%
2026-04-09	44.412	43.492	45.002	42.372	0.000	0.000%	81.44万	0.00亿	0.000%
2026-04-08	43.892	44.582	44.902	43.412	0.000	0.000%	78.14万	0.00亿	0.000%
2026-04-07	43.262	43.302	44.262	42.602	0.000	0.000%	56.00万	0.00亿	0.000%
2026-04-03	44.672	43.082	45.572	42.312	0.000	0.000%	72.30万	0.00亿	0.000%
2026-04-02	44.722	44.412	46.402	44.042	0.000	0.000%	73.17万	0.00亿	0.000%
2026-04-01	46.112	45.352	46.592	44.102	0.000	0.000%	91.06万	0.00亿	0.000%