天赐材料(002709)股票信息
| 股票代码 | 002709 |
| 股票名称 | 天赐材料 |
| 最新价/元 | 18.52 |
| 涨跌额/元 | 1.68 |
| 涨跌幅/% | 9.98 |
| 买入/元 | 18.52 |
| 卖出/元 | 0.00 |
| 昨收/元 | 16.84 |
| 今开/元 | 17.85 |
| 最高/元 | 18.52 |
| 最低/元 | 17.40 |
| 成交量/手 | 959887.29 |
| 成交额/万 | 174148.17 |
| 股净值/元 | 18.71 |
| 市净率 | 2.77 |
| 总市值/万 | 3553661.57 |
| 流通值/万 | 2565048.99 |
| 换手率/% | 6.93 |
| 入市日期 | 2014-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
天赐材料(002709)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.85 | 18.52 | 1.68 | 9.98 | 959887.29 | 174148.17 | 6.93 |
| 2024-09-27 | 15.68 | 16.84 | 1.47 | 9.56 | 838021.94 | 138277.92 | 6.05 |
| 2024-09-26 | 14.25 | 15.37 | 1.05 | 7.33 | 522752.87 | 77647.04 | 3.77 |
| 2024-09-25 | 14.50 | 14.32 | 0.08 | 0.56 | 495846.13 | 72063.42 | 3.58 |
| 2024-09-24 | 13.20 | 14.24 | 1.16 | 8.87 | 682125.41 | 94363.22 | 4.93 |
| 2024-09-23 | 12.95 | 13.08 | 0.12 | 0.93 | 223464.47 | 29332.05 | 1.61 |
| 2024-09-20 | 13.38 | 12.96 | -0.42 | -3.14 | 321377.36 | 41892.70 | 2.32 |
| 2024-09-19 | 13.38 | 13.38 | 0.14 | 1.06 | 331776.45 | 44473.28 | 2.40 |
| 2024-09-18 | 13.66 | 13.24 | -0.45 | -3.29 | 254910.90 | 33906.67 | 1.84 |
| 2024-09-13 | 14.40 | 13.69 | -0.64 | -4.47 | 362715.51 | 50425.17 | 2.62 |
| 2024-09-12 | 14.57 | 14.33 | -0.56 | -3.76 | 669410.11 | 96964.19 | 4.83 |
| 2024-09-11 | 13.62 | 14.89 | 1.24 | 9.08 | 957144.26 | 140424.23 | 6.91 |
| 2024-09-10 | 13.88 | 13.65 | -0.22 | -1.59 | 155879.32 | 21270.63 | 1.13 |
| 2024-09-09 | 13.86 | 13.87 | -0.08 | -0.57 | 117245.21 | 16265.56 | 0.85 |
| 2024-09-06 | 14.27 | 13.95 | -0.35 | -2.45 | 156023.72 | 21936.15 | 1.13 |
| 2024-09-05 | 14.40 | 14.30 | -0.12 | -0.83 | 238999.09 | 34566.65 | 1.73 |
| 2024-09-04 | 14.18 | 14.42 | 0.10 | 0.70 | 291873.95 | 42259.94 | 2.11 |
| 2024-09-03 | 13.94 | 14.32 | 0.37 | 2.65 | 277786.46 | 39841.09 | 2.01 |
| 2024-09-02 | 14.29 | 13.95 | -0.40 | -2.79 | 193483.48 | 27413.96 | 1.40 |
| 2024-08-30 | 14.04 | 14.35 | 0.36 | 2.57 | 330449.72 | 47514.00 | 2.39 |
| 2024-08-29 | 13.55 | 13.99 | 0.34 | 2.49 | 232176.13 | 32223.60 | 1.68 |
| 2024-08-28 | 13.50 | 13.65 | 0.07 | 0.52 | 155419.99 | 21045.17 | 1.12 |
| 2024-08-27 | 13.85 | 13.58 | -0.34 | -2.44 | 172188.57 | 23499.26 | 1.24 |
| 2024-08-26 | 13.72 | 13.92 | 0.20 | 1.46 | 321575.87 | 45496.91 | 2.32 |
| 2024-08-23 | 13.90 | 13.72 | -0.24 | -1.72 | 173651.13 | 23994.39 | 1.25 |
| 2024-08-22 | 14.26 | 13.96 | -0.28 | -1.97 | 215089.06 | 30361.68 | 1.55 |
| 2024-08-21 | 13.81 | 14.24 | 0.31 | 2.23 | 324129.26 | 46278.35 | 2.34 |
| 2024-08-20 | 14.16 | 13.93 | -0.24 | -1.69 | 210312.86 | 29795.72 | 1.52 |
| 2024-08-19 | 14.16 | 14.17 | -0.04 | -0.28 | 121051.08 | 17228.35 | 0.87 |
| 2024-08-16 | 14.52 | 14.21 | -0.30 | -2.07 | 164074.45 | 23505.00 | 1.18 |
| 2024-08-15 | 14.39 | 14.51 | 0.04 | 0.28 | 174240.03 | 25246.88 | 1.26 |
| 2024-08-14 | 14.77 | 14.47 | -0.30 | -2.03 | 148469.58 | 21619.54 | 1.07 |
| 2024-08-13 | 14.45 | 14.77 | 0.24 | 1.65 | 207958.96 | 30372.89 | 1.50 |
| 2024-08-12 | 14.70 | 14.53 | -0.19 | -1.29 | 161190.86 | 23479.21 | 1.16 |
| 2024-08-09 | 15.19 | 14.72 | -0.37 | -2.45 | 170505.64 | 25530.93 | 1.23 |
| 2024-08-08 | 14.96 | 15.09 | 0.04 | 0.27 | 178255.97 | 26840.81 | 1.29 |
| 2024-08-07 | 15.25 | 15.05 | -0.16 | -1.05 | 140961.20 | 21204.57 | 1.02 |
| 2024-08-06 | 15.18 | 15.21 | 0.23 | 1.54 | 166278.25 | 25212.59 | 1.20 |
| 2024-08-05 | 15.20 | 14.98 | -0.31 | -2.03 | 205906.45 | 31451.20 | 1.49 |
| 2024-08-02 | 15.40 | 15.29 | -0.16 | -1.04 | 178021.25 | 27554.38 | 1.29 |
| 2024-08-01 | 15.71 | 15.45 | -0.24 | -1.53 | 196739.40 | 30572.87 | 1.42 |
| 2024-07-31 | 14.77 | 15.69 | 0.96 | 6.52 | 362746.52 | 55495.11 | 2.62 |
| 2024-07-30 | 15.06 | 14.73 | -0.37 | -2.45 | 247222.23 | 36680.56 | 1.78 |
| 2024-07-29 | 15.48 | 15.10 | -0.34 | -2.20 | 144892.78 | 21913.93 | 1.05 |
| 2024-07-26 | 15.02 | 15.44 | 0.35 | 2.32 | 193283.94 | 29880.99 | 1.40 |
| 2024-07-25 | 14.81 | 15.09 | 0.15 | 1.00 | 189696.45 | 28765.90 | 1.37 |
| 2024-07-24 | 15.36 | 14.94 | -0.54 | -3.49 | 225037.18 | 34060.26 | 1.62 |
| 2024-07-23 | 16.07 | 15.48 | -0.63 | -3.91 | 207600.85 | 32698.98 | 1.50 |
| 2024-07-22 | 16.40 | 16.11 | -0.23 | -1.41 | 199106.00 | 32295.92 | 1.44 |
| 2024-07-19 | 16.24 | 16.34 | 0.01 | 0.06 | 187469.21 | 30715.46 | 1.35 |
| 2024-07-18 | 16.05 | 16.33 | 0.21 | 1.30 | 190977.63 | 30870.35 | 1.38 |
| 2024-07-17 | 16.23 | 16.12 | -0.15 | -0.92 | 146336.15 | 23698.53 | 1.06 |
| 2024-07-16 | 15.96 | 16.27 | 0.22 | 1.37 | 158227.35 | 25628.52 | 1.14 |
| 2024-07-15 | 16.55 | 16.05 | -0.47 | -2.85 | 188688.20 | 30481.94 | 1.36 |
| 2024-07-12 | 16.70 | 16.52 | -0.20 | -1.20 | 207046.85 | 34444.28 | 1.49 |
| 2024-07-11 | 16.14 | 16.72 | 0.88 | 5.56 | 423175.26 | 70034.90 | 3.06 |
| 2024-07-10 | 15.82 | 15.84 | -0.15 | -0.94 | 253929.85 | 40805.94 | 1.83 |
| 2024-07-09 | 15.99 | 15.99 | -0.06 | -0.37 | 264370.04 | 41909.91 | 1.91 |
| 2024-07-08 | 16.40 | 16.05 | -0.45 | -2.73 | 160040.36 | 25895.04 | 1.16 |
| 2024-07-05 | 16.60 | 16.50 | -0.27 | -1.61 | 180578.66 | 29859.14 | 1.30 |
| 2024-07-04 | 17.48 | 16.77 | -0.70 | -4.01 | 166171.54 | 28349.97 | 1.20 |
| 2024-07-03 | 17.19 | 17.47 | 0.29 | 1.69 | 190367.66 | 33158.05 | 1.37 |
| 2024-07-02 | 17.19 | 17.18 | -0.11 | -0.64 | 126202.17 | 21855.58 | 0.91 |
| 2024-07-01 | 17.41 | 17.29 | -0.27 | -1.54 | 214163.15 | 36630.33 | 1.55 |
| 2024-06-28 | 17.63 | 17.56 | -0.16 | -0.90 | 177779.47 | 31571.40 | 1.28 |
| 2024-06-27 | 18.16 | 17.72 | -0.65 | -3.54 | 155284.85 | 27869.91 | 1.12 |
| 2024-06-26 | 17.80 | 18.37 | 0.61 | 3.44 | 208565.66 | 37660.00 | 1.51 |
| 2024-06-25 | 18.22 | 17.76 | -0.48 | -2.63 | 181570.15 | 32611.76 | 1.31 |
| 2024-06-24 | 18.10 | 18.24 | -0.22 | -1.19 | 231454.78 | 41866.69 | 1.67 |
| 2024-06-21 | 18.84 | 18.46 | -0.38 | -2.02 | 220985.51 | 41127.21 | 1.60 |
| 2024-06-20 | 19.46 | 18.84 | -0.72 | -3.68 | 245374.44 | 46902.94 | 1.77 |
| 2024-06-19 | 19.96 | 19.56 | -0.48 | -2.40 | 259694.27 | 51056.30 | 1.88 |
| 2024-06-18 | 20.37 | 20.04 | -0.49 | -2.39 | 478314.28 | 95579.84 | 3.45 |
| 2024-06-17 | 19.20 | 20.53 | 1.46 | 7.66 | 916989.77 | 187290.27 | 6.62 |
| 2024-06-14 | 18.71 | 19.07 | 0.31 | 1.65 | 226401.76 | 42451.12 | 1.63 |
| 2024-06-13 | 18.95 | 18.76 | -0.28 | -1.47 | 152928.02 | 28935.43 | 1.10 |
| 2024-06-12 | 18.92 | 19.04 | 0.05 | 0.26 | 134623.95 | 25604.94 | 0.97 |
| 2024-06-11 | 18.74 | 18.99 | 0.19 | 1.01 | 176614.07 | 33023.93 | 1.28 |
| 2024-06-07 | 19.57 | 18.80 | -0.64 | -3.29 | 266527.74 | 50617.07 | 1.92 |
| 2024-06-06 | 20.08 | 19.44 | -0.64 | -3.19 | 218837.12 | 43299.61 | 1.58 |
| 2024-06-05 | 19.72 | 20.08 | 0.42 | 2.14 | 353587.78 | 71545.18 | 2.55 |
| 2024-06-04 | 19.38 | 19.66 | 0.26 | 1.34 | 156544.17 | 30493.51 | 1.13 |
| 2024-06-03 | 19.51 | 19.40 | -0.15 | -0.77 | 167617.80 | 32392.09 | 1.21 |
| 2024-05-31 | 19.89 | 19.55 | -0.32 | -1.61 | 160398.46 | 31716.26 | 1.16 |
| 2024-05-30 | 20.17 | 19.87 | -0.30 | -1.49 | 154882.10 | 30860.41 | 1.12 |
| 2024-05-29 | 20.00 | 20.17 | 0.50 | 2.54 | 326647.78 | 66367.30 | 2.36 |
| 2024-05-28 | 19.67 | 19.67 | 0.01 | 0.05 | 172890.30 | 33941.26 | 1.25 |
| 2024-05-27 | 19.75 | 19.66 | -0.07 | -0.36 | 249605.45 | 48389.19 | 1.80 |
| 2024-05-24 | 20.03 | 19.73 | -0.41 | -2.04 | 203809.81 | 40553.39 | 1.47 |
| 2024-05-23 | 20.77 | 20.14 | -0.74 | -3.54 | 253523.99 | 51401.77 | 1.83 |
| 2024-05-22 | 20.43 | 20.88 | 0.31 | 1.51 | 255518.80 | 52906.15 | 1.84 |
| 2024-05-21 | 20.94 | 20.57 | -0.47 | -2.23 | 210877.42 | 43609.95 | 1.52 |
| 2024-05-20 | 20.95 | 21.04 | 0.10 | 0.48 | 220488.96 | 46224.69 | 1.59 |
| 2024-05-17 | 20.71 | 20.94 | 0.15 | 0.72 | 267558.46 | 55556.02 | 1.93 |
| 2024-05-16 | 21.15 | 20.79 | -0.31 | -1.47 | 252374.46 | 52597.26 | 1.82 |
| 2024-05-15 | 21.30 | 21.10 | 0.03 | 0.14 | 187044.73 | 39775.60 | 1.35 |
| 2024-05-14 | 21.31 | 21.07 | -0.10 | -0.47 | 199937.75 | 42316.34 | 1.44 |
| 2024-05-13 | 21.57 | 21.17 | -0.83 | -3.77 | 329615.03 | 70281.71 | 2.38 |
| 2024-05-10 | 22.50 | 22.00 | -0.66 | -2.91 | 379561.72 | 84139.48 | 2.74 |
| 2024-05-09 | 22.23 | 22.66 | 1.15 | 5.35 | 611297.71 | 139061.02 | 4.41 |
日K线
周K线
月K线
