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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.80 | 4.83 | 4.60 | 4.64 | -3.13% | 0.46 | 2.32% |
| 2025-11-18 | 4.84 | 4.84 | 4.75 | 4.79 | -1.03% | 0.31 | 1.54% |
| 2025-11-17 | 4.82 | 4.87 | 4.81 | 4.84 | 0.00% | 0.34 | 1.65% |
| 2025-11-14 | 4.88 | 4.90 | 4.83 | 4.84 | -1.22% | 0.33 | 1.61% |
| 2025-11-13 | 4.83 | 4.93 | 4.81 | 4.90 | +1.66% | 0.45 | 2.19% |
| 2025-11-12 | 4.80 | 4.84 | 4.76 | 4.82 | +0.63% | 0.31 | 1.51% |
| 2025-11-11 | 4.76 | 4.83 | 4.71 | 4.79 | +0.63% | 0.27 | 1.37% |
| 2025-11-10 | 4.72 | 4.76 | 4.67 | 4.76 | +1.06% | 0.27 | 1.38% |
| 2025-11-07 | 4.74 | 4.77 | 4.70 | 4.71 | -0.63% | 0.30 | 1.50% |
| 2025-11-06 | 4.85 | 4.87 | 4.70 | 4.74 | -2.07% | 0.39 | 1.98% |
| 2025-11-05 | 4.85 | 4.90 | 4.84 | 4.84 | -1.22% | 0.26 | 1.30% |
| 2025-11-04 | 4.89 | 4.92 | 4.83 | 4.90 | +0.41% | 0.33 | 1.63% |
| 2025-11-03 | 4.74 | 4.92 | 4.74 | 4.88 | +3.17% | 0.55 | 2.70% |
| 2025-10-31 | 4.58 | 4.74 | 4.58 | 4.73 | +3.73% | 0.52 | 2.67% |
| 2025-10-30 | 4.55 | 4.67 | 4.55 | 4.56 | +0.22% | 0.41 | 2.13% |
| 2025-10-29 | 4.56 | 4.60 | 4.51 | 4.55 | -0.87% | 0.24 | 1.24% |
| 2025-10-28 | 4.55 | 4.59 | 4.52 | 4.59 | +0.66% | 0.25 | 1.28% |
| 2025-10-27 | 4.62 | 4.63 | 4.53 | 4.56 | -1.30% | 0.35 | 1.82% |
| 2025-10-24 | 4.54 | 4.66 | 4.53 | 4.62 | +1.76% | 0.35 | 1.80% |
| 2025-10-23 | 4.49 | 4.54 | 4.43 | 4.54 | +0.89% | 0.28 | 1.49% |