天瑞仪器 sz.300165
6.74
+2.90%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.64 | 6.78 | 6.60 | 6.74 | +2.90% | 1.15 | 4.07% |
| 2026-05-21 | 6.95 | 6.99 | 6.54 | 6.55 | -5.07% | 1.41 | 4.94% |
| 2026-05-20 | 6.80 | 7.03 | 6.74 | 6.90 | 0.00% | 1.51 | 5.22% |
| 2026-05-19 | 7.20 | 7.21 | 6.75 | 6.90 | -3.50% | 2.04 | 7.03% |
| 2026-05-18 | 7.24 | 7.28 | 7.07 | 7.15 | -2.32% | 1.82 | 6.06% |
| 2026-05-15 | 7.33 | 7.56 | 7.23 | 7.32 | +0.55% | 2.66 | 8.57% |
| 2026-05-14 | 7.47 | 7.49 | 7.26 | 7.28 | -3.58% | 3.01 | 9.78% |
| 2026-05-13 | 7.56 | 8.40 | 7.51 | 7.55 | +0.13% | 4.75 | 14.58% |
| 2026-05-12 | 7.83 | 7.90 | 7.48 | 7.54 | -4.68% | 3.45 | 10.74% |
| 2026-05-11 | 8.35 | 8.35 | 7.68 | 7.91 | -6.61% | 5.65 | 17.01% |
| 2026-05-08 | 8.38 | 8.71 | 8.05 | 8.47 | -1.74% | 6.68 | 18.86% |
| 2026-05-07 | 7.52 | 9.11 | 7.52 | 8.62 | +13.57% | 10.39 | 28.49% |
| 2026-05-06 | 7.27 | 7.66 | 7.01 | 7.59 | +2.71% | 3.46 | 11.16% |
| 2026-04-30 | 6.95 | 7.60 | 6.89 | 7.39 | +7.41% | 3.86 | 12.51% |
| 2026-04-29 | 6.65 | 7.00 | 6.56 | 6.88 | +2.53% | 2.76 | 9.56% |
| 2026-04-28 | 6.40 | 7.15 | 6.37 | 6.71 | +6.85% | 3.75 | 13.30% |
| 2026-04-27 | 6.32 | 6.38 | 6.11 | 6.28 | -0.48% | 1.73 | 6.59% |
| 2026-04-24 | 6.26 | 6.46 | 6.21 | 6.31 | +0.64% | 1.90 | 7.12% |
| 2026-04-23 | 6.38 | 6.59 | 6.25 | 6.27 | +0.64% | 2.15 | 7.98% |
| 2026-04-22 | 6.21 | 6.31 | 6.10 | 6.23 | -0.48% | 1.87 | 7.15% |