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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.04 | 5.10 | 4.80 | 4.83 | -7.65% | 0.71 | 3.41% |
| 2026-03-20 | 5.50 | 5.59 | 5.22 | 5.23 | -5.42% | 0.67 | 2.96% |
| 2026-03-19 | 5.49 | 5.64 | 5.45 | 5.53 | -0.36% | 0.49 | 2.12% |
| 2026-03-18 | 5.45 | 5.55 | 5.35 | 5.55 | +2.02% | 0.52 | 2.27% |
| 2026-03-17 | 5.56 | 5.59 | 5.43 | 5.44 | -1.81% | 0.55 | 2.40% |
| 2026-03-16 | 5.66 | 5.67 | 5.47 | 5.54 | -1.60% | 0.84 | 3.58% |
| 2026-03-13 | 5.50 | 5.71 | 5.41 | 5.63 | +2.55% | 0.85 | 3.60% |
| 2026-03-12 | 5.55 | 5.58 | 5.46 | 5.49 | -1.26% | 0.61 | 2.65% |
| 2026-03-11 | 5.57 | 5.60 | 5.42 | 5.56 | +0.36% | 0.87 | 3.76% |
| 2026-03-10 | 5.51 | 5.62 | 5.46 | 5.54 | +1.65% | 0.49 | 2.12% |
| 2026-03-09 | 5.38 | 5.46 | 5.29 | 5.45 | -1.09% | 0.72 | 3.21% |
| 2026-03-06 | 5.51 | 5.62 | 5.37 | 5.51 | -0.54% | 0.77 | 3.34% |
| 2026-03-05 | 5.61 | 5.70 | 5.52 | 5.54 | +0.54% | 0.58 | 2.45% |
| 2026-03-04 | 5.37 | 5.58 | 5.32 | 5.51 | +1.85% | 0.70 | 3.01% |
| 2026-03-03 | 5.95 | 5.98 | 5.39 | 5.41 | -9.08% | 1.45 | 6.11% |
| 2026-03-02 | 6.01 | 6.13 | 5.77 | 5.95 | -2.94% | 1.12 | 4.49% |
| 2026-02-27 | 5.90 | 6.15 | 5.85 | 6.13 | +3.55% | 0.78 | 3.07% |
| 2026-02-26 | 5.81 | 5.94 | 5.78 | 5.92 | +2.42% | 0.48 | 1.93% |
| 2026-02-25 | 5.71 | 5.81 | 5.66 | 5.78 | +1.40% | 0.40 | 1.67% |
| 2026-02-24 | 5.75 | 5.79 | 5.65 | 5.70 | -1.21% | 0.54 | 2.26% |