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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.14 | 5.14 | 5.03 | 5.07 | -0.39% | 0.31 | 1.46% |
| 2026-01-15 | 5.06 | 5.13 | 5.02 | 5.09 | +0.59% | 0.37 | 1.73% |
| 2026-01-14 | 4.99 | 5.17 | 4.98 | 5.06 | +2.22% | 0.83 | 3.89% |
| 2026-01-13 | 4.90 | 4.99 | 4.84 | 4.95 | +1.43% | 0.52 | 2.52% |
| 2026-01-12 | 4.85 | 4.93 | 4.81 | 4.88 | +0.21% | 0.37 | 1.78% |
| 2026-01-09 | 4.89 | 4.90 | 4.81 | 4.87 | -0.20% | 0.31 | 1.54% |
| 2026-01-08 | 4.85 | 4.90 | 4.81 | 4.88 | +0.62% | 0.24 | 1.18% |
| 2026-01-07 | 4.90 | 4.92 | 4.83 | 4.85 | -1.02% | 0.28 | 1.37% |
| 2026-01-06 | 4.81 | 4.93 | 4.79 | 4.90 | +2.08% | 0.38 | 1.87% |
| 2026-01-05 | 4.86 | 4.86 | 4.79 | 4.80 | -0.21% | 0.28 | 1.37% |
| 2025-12-31 | 4.74 | 4.82 | 4.73 | 4.81 | +1.48% | 0.28 | 1.38% |
| 2025-12-30 | 4.68 | 4.77 | 4.68 | 4.74 | +1.28% | 0.24 | 1.22% |
| 2025-12-29 | 4.69 | 4.70 | 4.66 | 4.68 | -0.21% | 0.16 | 0.80% |
| 2025-12-26 | 4.74 | 4.75 | 4.67 | 4.69 | -1.26% | 0.22 | 1.13% |
| 2025-12-25 | 4.76 | 4.76 | 4.69 | 4.75 | 0.00% | 0.25 | 1.27% |
| 2025-12-24 | 4.65 | 4.77 | 4.65 | 4.75 | +1.71% | 0.31 | 1.54% |
| 2025-12-23 | 4.59 | 4.68 | 4.59 | 4.67 | +1.52% | 0.25 | 1.26% |
| 2025-12-22 | 4.62 | 4.64 | 4.58 | 4.60 | +0.22% | 0.30 | 1.52% |
| 2025-12-19 | 4.46 | 4.61 | 4.46 | 4.59 | +2.91% | 0.23 | 1.22% |
| 2025-12-18 | 4.42 | 4.51 | 4.38 | 4.46 | +1.13% | 0.19 | 1.03% |