ST天瑞(300165)股票行情
ST天瑞(300165)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.08 | 4.13 | 0.04 | 0.98% | 4.05 | 4.14 | 64994 | 2663.06 | 1.55% | 0.00 |
| 2025-07-31 | 4.14 | 4.09 | -0.06 | -1.45% | 4.07 | 4.16 | 105436 | 4332.74 | 2.51% | 0.00 |
| 2025-07-30 | 4.08 | 4.15 | 0.07 | 1.72% | 4.07 | 4.23 | 123791 | 5146.28 | 2.94% | 0.00 |
| 2025-07-29 | 4.09 | 4.08 | 0.03 | 0.74% | 4.08 | 4.21 | 140441 | 5819.02 | 3.34% | 0.00 |
| 2025-07-28 | 3.95 | 4.05 | 0.10 | 2.53% | 3.93 | 4.07 | 83652 | 3353.33 | 1.99% | 0.00 |
| 2025-07-25 | 3.94 | 3.95 | -0.01 | -0.25% | 3.91 | 3.95 | 67554 | 2654.30 | 1.61% | 0.00 |
| 2025-07-24 | 3.99 | 3.96 | -0.02 | -0.50% | 3.95 | 4.02 | 62018 | 2468.30 | 1.47% | 0.00 |
| 2025-07-23 | 3.95 | 3.98 | 0.03 | 0.76% | 3.92 | 4.01 | 66128 | 2627.10 | 1.57% | 0.00 |
| 2025-07-22 | 4.04 | 3.95 | -0.11 | -2.71% | 3.94 | 4.07 | 110254 | 4401.16 | 2.62% | 0.00 |
| 2025-07-21 | 4.01 | 4.06 | 0.04 | 1.00% | 3.98 | 4.10 | 88921 | 3590.90 | 2.11% | 0.00 |
| 2025-07-18 | 3.99 | 4.02 | 0.03 | 0.75% | 3.94 | 4.04 | 103611 | 4130.90 | 2.46% | 0.00 |
| 2025-07-17 | 3.82 | 3.99 | 0.17 | 4.45% | 3.82 | 4.10 | 192004 | 7633.38 | 4.57% | 0.00 |
| 2025-07-16 | 3.76 | 3.82 | 0.07 | 1.87% | 3.75 | 3.82 | 62518 | 2372.07 | 1.49% | 0.00 |
| 2025-07-15 | 3.79 | 3.75 | -0.06 | -1.57% | 3.71 | 3.81 | 74652 | 2801.02 | 1.78% | 0.00 |
| 2025-07-14 | 3.80 | 3.81 | 0.01 | 0.26% | 3.75 | 3.83 | 70889 | 2683.55 | 1.69% | 0.00 |
| 2025-07-11 | 3.82 | 3.80 | 0.00 | 0.00% | 3.78 | 3.82 | 53709 | 2040.57 | 1.28% | 25.00 |
| 2025-07-10 | 3.80 | 3.80 | 0.00 | 0.00% | 3.76 | 3.83 | 64087 | 2433.39 | 1.52% | 0.00 |
| 2025-07-09 | 3.85 | 3.80 | -0.05 | -1.30% | 3.80 | 3.86 | 64164 | 2456.21 | 1.53% | 0.00 |
| 2025-07-08 | 3.84 | 3.85 | 0.01 | 0.26% | 3.80 | 3.86 | 60094 | 2302.61 | 1.43% | 0.00 |
| 2025-07-07 | 3.76 | 3.84 | 0.08 | 2.13% | 3.73 | 3.85 | 81058 | 3088.00 | 1.93% | 0.00 |
| 2025-07-04 | 3.81 | 3.76 | -0.06 | -1.57% | 3.73 | 3.86 | 103941 | 3944.97 | 2.47% | 0.00 |
| 2025-07-03 | 3.81 | 3.82 | -0.01 | -0.26% | 3.76 | 3.86 | 127175 | 4839.94 | 3.02% | 28.00 |
| 2025-07-02 | 3.85 | 3.83 | 0.00 | 0.00% | 3.82 | 3.91 | 130197 | 5020.60 | 3.10% | 1.00 |
| 2025-07-01 | 3.81 | 3.83 | 0.04 | 1.06% | 3.77 | 3.88 | 150208 | 5720.59 | 3.57% | 0.00 |
| 2025-06-30 | 3.64 | 3.79 | 0.15 | 4.12% | 3.63 | 3.81 | 182830 | 6842.23 | 4.35% | 0.00 |
| 2025-06-27 | 3.57 | 3.64 | 0.07 | 1.96% | 3.57 | 3.72 | 141323 | 5161.77 | 3.36% | 0.00 |
| 2025-06-26 | 3.57 | 3.57 | 0.01 | 0.28% | 3.54 | 3.61 | 106466 | 3802.01 | 2.53% | 0.00 |
| 2025-06-25 | 3.57 | 3.56 | 0.01 | 0.28% | 3.53 | 3.58 | 69408 | 2469.44 | 1.65% | 0.00 |
| 2025-06-24 | 3.51 | 3.55 | 0.04 | 1.14% | 3.51 | 3.57 | 83319 | 2955.38 | 1.98% | 0.00 |
| 2025-06-23 | 3.42 | 3.51 | 0.04 | 1.15% | 3.42 | 3.52 | 49539 | 1722.01 | 1.18% | 0.00 |
| 2025-06-20 | 3.47 | 3.47 | -0.01 | -0.29% | 3.45 | 3.54 | 69425 | 2425.07 | 1.65% | 0.00 |
| 2025-06-19 | 3.55 | 3.48 | -0.09 | -2.52% | 3.43 | 3.57 | 97233 | 3396.12 | 2.31% | 0.00 |
| 2025-06-18 | 3.55 | 3.57 | 0.03 | 0.85% | 3.49 | 3.59 | 103650 | 3685.65 | 2.46% | 0.00 |
| 2025-06-17 | 3.52 | 3.54 | 0.02 | 0.57% | 3.51 | 3.57 | 63646 | 2251.86 | 1.51% | 0.00 |
| 2025-06-16 | 3.50 | 3.52 | 0.01 | 0.28% | 3.49 | 3.56 | 78568 | 2773.83 | 1.87% | 0.00 |
| 2025-06-13 | 3.51 | 3.51 | -0.02 | -0.57% | 3.43 | 3.55 | 91503 | 3200.97 | 2.18% | 0.00 |
| 2025-06-12 | 3.60 | 3.53 | -0.07 | -1.94% | 3.51 | 3.61 | 91762 | 3265.87 | 2.18% | 0.00 |
| 2025-06-11 | 3.55 | 3.60 | 0.06 | 1.69% | 3.54 | 3.60 | 103177 | 3687.58 | 2.45% | 0.00 |
| 2025-06-10 | 3.60 | 3.54 | -0.04 | -1.12% | 3.52 | 3.63 | 145431 | 5195.85 | 3.46% | 0.00 |
| 2025-06-09 | 3.57 | 3.58 | 0.02 | 0.56% | 3.53 | 3.60 | 121868 | 4348.96 | 2.90% | 0.00 |
| 2025-06-06 | 3.46 | 3.56 | 0.09 | 2.59% | 3.45 | 3.58 | 146767 | 5173.33 | 3.49% | 0.00 |
| 2025-06-05 | 3.48 | 3.47 | 0.01 | 0.29% | 3.44 | 3.51 | 95096 | 3302.93 | 2.26% | 0.00 |
| 2025-06-04 | 3.39 | 3.46 | 0.07 | 2.06% | 3.37 | 3.49 | 125778 | 4321.69 | 2.99% | 0.00 |
| 2025-06-03 | 3.30 | 3.39 | 0.08 | 2.42% | 3.28 | 3.39 | 99725 | 3344.84 | 2.37% | 0.00 |
| 2025-05-30 | 3.31 | 3.31 | -0.01 | -0.30% | 3.27 | 3.34 | 67833 | 2239.78 | 1.61% | 0.00 |
| 2025-05-29 | 3.25 | 3.32 | 0.07 | 2.15% | 3.24 | 3.33 | 72042 | 2376.77 | 1.71% | 0.00 |
| 2025-05-28 | 3.28 | 3.25 | -0.02 | -0.61% | 3.24 | 3.29 | 55380 | 1809.18 | 1.32% | 0.00 |
| 2025-05-27 | 3.25 | 3.27 | 0.01 | 0.31% | 3.22 | 3.29 | 62840 | 2046.86 | 1.49% | 0.00 |
| 2025-05-26 | 3.23 | 3.26 | 0.04 | 1.24% | 3.22 | 3.28 | 66039 | 2147.55 | 1.57% | 0.00 |
| 2025-05-23 | 3.26 | 3.22 | -0.05 | -1.53% | 3.22 | 3.30 | 77788 | 2537.84 | 1.85% | 0.00 |
| 2025-05-22 | 3.34 | 3.27 | -0.09 | -2.68% | 3.26 | 3.36 | 89467 | 2957.63 | 2.13% | 0.00 |
| 2025-05-21 | 3.39 | 3.36 | -0.03 | -0.88% | 3.34 | 3.40 | 77058 | 2591.02 | 1.83% | 0.00 |
| 2025-05-20 | 3.35 | 3.39 | 0.04 | 1.19% | 3.33 | 3.42 | 108520 | 3678.97 | 2.58% | 0.00 |
| 2025-05-19 | 3.32 | 3.35 | 0.07 | 2.13% | 3.31 | 3.38 | 115939 | 3873.87 | 2.76% | 0.00 |
| 2025-05-16 | 3.30 | 3.28 | -0.02 | -0.61% | 3.27 | 3.31 | 42947 | 1411.67 | 1.02% | 0.00 |
| 2025-05-15 | 3.32 | 3.30 | -0.01 | -0.30% | 3.28 | 3.34 | 71283 | 2356.62 | 1.70% | 0.00 |
| 2025-05-14 | 3.30 | 3.31 | 0.00 | 0.00% | 3.26 | 3.34 | 83932 | 2768.39 | 2.00% | 0.00 |
| 2025-05-13 | 3.40 | 3.31 | -0.07 | -2.07% | 3.29 | 3.41 | 128414 | 4292.61 | 3.05% | 0.00 |
| 2025-05-12 | 3.35 | 3.38 | 0.06 | 1.81% | 3.31 | 3.41 | 123490 | 4154.97 | 2.94% | 0.00 |
| 2025-05-09 | 3.37 | 3.32 | -0.05 | -1.48% | 3.31 | 3.49 | 191285 | 6499.86 | 4.55% | 0.00 |
| 2025-05-08 | 3.25 | 3.37 | 0.10 | 3.06% | 3.23 | 3.40 | 147575 | 4907.02 | 3.51% | 0.00 |
| 2025-05-07 | 3.28 | 3.27 | 0.02 | 0.62% | 3.24 | 3.31 | 112583 | 3683.28 | 2.68% | 0.00 |
| 2025-05-06 | 3.17 | 3.25 | 0.10 | 3.17% | 3.17 | 3.27 | 121289 | 3925.27 | 2.88% | 0.00 |
| 2025-04-30 | 3.20 | 3.15 | -0.06 | -1.87% | 3.14 | 3.22 | 83827 | 2669.17 | 1.99% | 0.00 |
| 2025-04-29 | 3.14 | 3.21 | 0.07 | 2.23% | 3.12 | 3.23 | 87074 | 2771.80 | 2.07% | 0.00 |
| 2025-04-28 | 3.13 | 3.14 | 0.09 | 2.95% | 3.10 | 3.19 | 118681 | 3735.91 | 2.82% | 0.00 |
| 2025-04-25 | 3.02 | 3.05 | 0.03 | 0.99% | 3.01 | 3.05 | 37789 | 1147.09 | 0.90% | 0.00 |
| 2025-04-24 | 3.06 | 3.02 | -0.04 | -1.31% | 3.00 | 3.08 | 47110 | 1428.55 | 1.12% | 0.00 |
| 2025-04-23 | 3.04 | 3.06 | 0.02 | 0.66% | 3.03 | 3.07 | 51060 | 1558.18 | 1.21% | 0.00 |
| 2025-04-22 | 3.03 | 3.04 | 0.00 | 0.00% | 3.01 | 3.05 | 37049 | 1122.28 | 0.88% | 0.00 |
| 2025-04-21 | 3.03 | 3.04 | 0.01 | 0.33% | 3.01 | 3.05 | 35618 | 1080.91 | 0.85% | 0.00 |
| 2025-04-18 | 3.02 | 3.03 | -0.01 | -0.33% | 2.99 | 3.05 | 43370 | 1308.41 | 1.03% | 0.00 |
| 2025-04-17 | 2.98 | 3.04 | 0.05 | 1.67% | 2.96 | 3.07 | 51995 | 1572.02 | 1.24% | 0.00 |
| 2025-04-16 | 3.06 | 2.99 | -0.08 | -2.61% | 2.97 | 3.06 | 64648 | 1942.73 | 1.54% | 0.00 |
| 2025-04-15 | 3.06 | 3.07 | 0.00 | 0.00% | 3.03 | 3.08 | 54293 | 1658.36 | 1.29% | 0.00 |
| 2025-04-14 | 3.07 | 3.07 | 0.04 | 1.32% | 3.06 | 3.11 | 71590 | 2201.65 | 1.70% | 0.00 |
| 2025-04-11 | 2.98 | 3.03 | 0.02 | 0.66% | 2.97 | 3.06 | 83384 | 2526.93 | 1.98% | 0.00 |
| 2025-04-10 | 2.99 | 3.01 | 0.02 | 0.67% | 2.99 | 3.09 | 108704 | 3298.27 | 2.58% | 0.00 |
| 2025-04-09 | 2.82 | 2.99 | 0.11 | 3.82% | 2.63 | 3.06 | 144222 | 4149.35 | 3.43% | 0.00 |
| 2025-04-08 | 2.81 | 2.88 | 0.10 | 3.60% | 2.81 | 2.92 | 101354 | 2908.11 | 2.41% | 0.00 |
深证大盘股票行情在线 K线走势图
