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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.74 | 5.89 | 5.70 | 5.77 | +0.35% | 0.57 | 2.35% |
| 2026-02-12 | 5.65 | 5.77 | 5.56 | 5.75 | +2.31% | 0.65 | 2.72% |
| 2026-02-11 | 5.49 | 5.65 | 5.46 | 5.62 | +2.74% | 0.89 | 3.82% |
| 2026-02-10 | 5.29 | 5.52 | 5.28 | 5.47 | +3.40% | 0.81 | 3.57% |
| 2026-02-09 | 5.21 | 5.30 | 5.21 | 5.29 | +1.73% | 0.28 | 1.26% |
| 2026-02-06 | 5.16 | 5.23 | 5.13 | 5.20 | +0.58% | 0.30 | 1.35% |
| 2026-02-05 | 5.08 | 5.23 | 5.08 | 5.17 | +1.37% | 0.41 | 1.88% |
| 2026-02-04 | 5.01 | 5.10 | 5.01 | 5.10 | +1.39% | 0.26 | 1.20% |
| 2026-02-03 | 4.99 | 5.05 | 4.96 | 5.03 | +1.82% | 0.24 | 1.15% |
| 2026-02-02 | 4.97 | 5.03 | 4.92 | 4.94 | -1.40% | 0.29 | 1.38% |
| 2026-01-30 | 4.88 | 5.02 | 4.86 | 5.01 | +2.04% | 0.46 | 2.21% |
| 2026-01-29 | 5.09 | 5.13 | 4.89 | 4.91 | -4.84% | 0.97 | 4.62% |
| 2026-01-28 | 5.30 | 5.30 | 5.12 | 5.16 | -2.64% | 0.47 | 2.17% |
| 2026-01-27 | 5.31 | 5.34 | 5.18 | 5.30 | -0.38% | 0.40 | 1.83% |
| 2026-01-26 | 5.24 | 5.37 | 5.18 | 5.32 | +1.53% | 0.49 | 2.22% |
| 2026-01-23 | 5.14 | 5.27 | 5.14 | 5.24 | +2.34% | 0.44 | 2.03% |
| 2026-01-22 | 5.01 | 5.12 | 5.00 | 5.12 | +1.99% | 0.30 | 1.38% |
| 2026-01-21 | 4.95 | 5.03 | 4.92 | 5.02 | +1.41% | 0.26 | 1.25% |
| 2026-01-20 | 5.12 | 5.14 | 4.93 | 4.95 | -2.75% | 0.45 | 2.14% |
| 2026-01-19 | 5.06 | 5.12 | 5.01 | 5.09 | +0.39% | 0.31 | 1.46% |