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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.56 | 4.73 | 4.53 | 4.70 | +3.07% | 0.56 | 2.84% |
| 2025-08-18 | 4.67 | 4.71 | 4.55 | 4.56 | -1.94% | 0.86 | 4.44% |
| 2025-08-15 | 4.54 | 4.66 | 4.45 | 4.65 | +4.26% | 0.84 | 4.36% |
| 2025-08-14 | 4.65 | 4.83 | 4.43 | 4.46 | -4.50% | 1.32 | 6.76% |
| 2025-08-13 | 4.65 | 4.89 | 4.65 | 4.67 | +1.30% | 1.05 | 5.22% |
| 2025-08-12 | 4.48 | 4.64 | 4.47 | 4.61 | +2.67% | 0.58 | 3.02% |
| 2025-08-11 | 4.45 | 4.51 | 4.40 | 4.49 | +1.13% | 0.48 | 2.57% |
| 2025-08-08 | 4.33 | 4.47 | 4.32 | 4.44 | +2.54% | 0.59 | 3.19% |
| 2025-08-07 | 4.38 | 4.40 | 4.31 | 4.33 | -0.23% | 0.37 | 2.02% |
| 2025-08-06 | 4.23 | 4.34 | 4.21 | 4.34 | +2.12% | 0.34 | 1.87% |
| 2025-08-05 | 4.24 | 4.32 | 4.23 | 4.25 | +0.24% | 0.27 | 1.52% |
| 2025-08-04 | 4.10 | 4.25 | 4.10 | 4.24 | +2.66% | 0.39 | 2.20% |
| 2025-08-01 | 4.08 | 4.14 | 4.05 | 4.13 | +0.98% | 0.27 | 1.55% |
| 2025-07-31 | 4.14 | 4.16 | 4.07 | 4.09 | -1.45% | 0.43 | 2.51% |
| 2025-07-30 | 4.08 | 4.23 | 4.07 | 4.15 | +1.72% | 0.51 | 2.94% |
| 2025-07-29 | 4.09 | 4.21 | 4.08 | 4.08 | +0.74% | 0.58 | 3.34% |
| 2025-07-28 | 3.95 | 4.07 | 3.93 | 4.05 | +2.53% | 0.34 | 1.99% |
| 2025-07-25 | 3.94 | 3.95 | 3.91 | 3.95 | -0.25% | 0.27 | 1.61% |
| 2025-07-24 | 3.99 | 4.02 | 3.95 | 3.96 | -0.50% | 0.25 | 1.47% |
| 2025-07-23 | 3.95 | 4.01 | 3.92 | 3.98 | +0.76% | 0.26 | 1.57% |