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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.87 | 6.68 | 5.85 | 6.26 | +6.10% | 3.13 | 11.85% |
| 2026-04-20 | 5.68 | 5.95 | 5.63 | 5.90 | +4.06% | 1.85 | 7.57% |
| 2026-04-17 | 5.60 | 5.71 | 5.53 | 5.67 | +0.89% | 1.24 | 5.22% |
| 2026-04-16 | 5.58 | 5.69 | 5.46 | 5.62 | -0.35% | 1.43 | 6.13% |
| 2026-04-15 | 5.45 | 5.81 | 5.34 | 5.64 | +3.30% | 2.39 | 10.15% |
| 2026-04-14 | 5.31 | 5.50 | 5.23 | 5.46 | +4.20% | 1.44 | 6.43% |
| 2026-04-13 | 5.24 | 5.30 | 5.19 | 5.24 | -1.13% | 0.94 | 4.27% |
| 2026-04-10 | 5.37 | 5.39 | 5.24 | 5.30 | -0.56% | 1.26 | 5.67% |
| 2026-04-09 | 5.35 | 5.61 | 5.29 | 5.33 | -0.74% | 2.20 | 9.65% |
| 2026-04-08 | 5.38 | 5.60 | 5.24 | 5.37 | -0.74% | 2.95 | 13.10% |
| 2026-04-07 | 4.58 | 5.41 | 4.56 | 5.41 | +19.96% | 3.49 | 15.92% |
| 2026-04-03 | 4.76 | 4.79 | 4.49 | 4.51 | -5.25% | 0.72 | 3.73% |
| 2026-04-02 | 4.96 | 4.97 | 4.69 | 4.76 | -4.42% | 0.90 | 4.45% |
| 2026-04-01 | 5.08 | 5.16 | 4.94 | 4.98 | -0.80% | 0.79 | 3.74% |
| 2026-03-31 | 5.25 | 5.29 | 4.94 | 5.02 | -5.64% | 1.51 | 7.06% |
| 2026-03-30 | 5.24 | 5.54 | 5.18 | 5.32 | +0.57% | 1.99 | 8.85% |
| 2026-03-27 | 5.29 | 5.29 | 5.29 | 5.29 | nan% | nan | nan% |
| 2026-03-26 | 5.21 | 5.37 | 5.21 | 5.29 | +1.15% | 0.66 | 2.96% |
| 2026-03-25 | 5.17 | 5.29 | 5.08 | 5.23 | +2.15% | 0.41 | 1.87% |
| 2026-03-24 | 4.94 | 5.14 | 4.87 | 5.12 | +6.00% | 0.58 | 2.75% |