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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.04 | 4.07 | 3.94 | 3.95 | -2.71% | 0.44 | 2.62% |
| 2025-07-21 | 4.01 | 4.10 | 3.98 | 4.06 | +0.99% | 0.36 | 2.11% |
| 2025-07-18 | 3.99 | 4.04 | 3.94 | 4.02 | +0.75% | 0.41 | 2.46% |
| 2025-07-17 | 3.82 | 4.10 | 3.82 | 3.99 | +4.45% | 0.76 | 4.57% |
| 2025-07-16 | 3.76 | 3.82 | 3.75 | 3.82 | +1.87% | 0.24 | 1.49% |
| 2025-07-15 | 3.79 | 3.81 | 3.71 | 3.75 | -1.57% | 0.28 | 1.78% |
| 2025-07-14 | 3.80 | 3.83 | 3.75 | 3.81 | +0.26% | 0.27 | 1.69% |
| 2025-07-11 | 3.82 | 3.82 | 3.78 | 3.80 | 0.00% | 0.20 | 1.28% |
| 2025-07-10 | 3.80 | 3.83 | 3.76 | 3.80 | 0.00% | 0.24 | 1.52% |
| 2025-07-09 | 3.85 | 3.86 | 3.80 | 3.80 | -1.30% | 0.25 | 1.53% |
| 2025-07-08 | 3.84 | 3.86 | 3.80 | 3.85 | +0.26% | 0.23 | 1.43% |
| 2025-07-07 | 3.76 | 3.85 | 3.73 | 3.84 | +2.13% | 0.31 | 1.93% |
| 2025-07-04 | 3.81 | 3.86 | 3.73 | 3.76 | -1.57% | 0.39 | 2.47% |
| 2025-07-03 | 3.81 | 3.86 | 3.76 | 3.82 | -0.26% | 0.48 | 3.02% |
| 2025-07-02 | 3.85 | 3.91 | 3.82 | 3.83 | 0.00% | 0.50 | 3.10% |
| 2025-07-01 | 3.81 | 3.88 | 3.77 | 3.83 | +1.06% | 0.57 | 3.57% |
| 2025-06-30 | 3.64 | 3.81 | 3.63 | 3.79 | +4.12% | 0.68 | 4.35% |
| 2025-06-27 | 3.57 | 3.72 | 3.57 | 3.64 | +1.96% | 0.52 | 3.36% |
| 2025-06-26 | 3.57 | 3.61 | 3.54 | 3.57 | +0.28% | 0.38 | 2.53% |
| 2025-06-25 | 3.57 | 3.58 | 3.53 | 3.56 | +0.28% | 0.25 | 1.65% |