ST天瑞(300165)股票行情 ST天瑞股票行情 300165股票行情_爱股网
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 |
|---|
| 2025-10-27 | 4.62 | 4.56 | -0.06 | -1.30% | 4.53 | 4.63 | 76566 | 3495.98 | 1.82% | 0.00 |
| 2025-10-24 | 4.54 | 4.62 | 0.08 | 1.76% | 4.53 | 4.66 | 75811 | 3487.66 | 1.80% | 0.00 |
| 2025-10-23 | 4.49 | 4.54 | 0.04 | 0.89% | 4.43 | 4.54 | 62789 | 2826.20 | 1.49% | 0.00 |
| 2025-10-22 | 4.46 | 4.50 | 0.02 | 0.45% | 4.44 | 4.55 | 44155 | 1985.13 | 1.05% | 0.00 |
| 2025-10-21 | 4.46 | 4.48 | 0.04 | 0.90% | 4.41 | 4.50 | 49607 | 2206.92 | 1.18% | 0.00 |
| 2025-10-20 | 4.32 | 4.44 | 0.13 | 3.02% | 4.32 | 4.44 | 57331 | 2518.45 | 1.36% | 0.00 |
| 2025-10-17 | 4.42 | 4.31 | -0.11 | -2.49% | 4.30 | 4.44 | 57442 | 2508.65 | 1.37% | 0.00 |
| 2025-10-16 | 4.38 | 4.42 | 0.04 | 0.91% | 4.36 | 4.44 | 64920 | 2863.33 | 1.54% | 0.00 |
| 2025-10-15 | 4.39 | 4.38 | 0.01 | 0.23% | 4.31 | 4.42 | 66467 | 2898.56 | 1.58% | 0.00 |
| 2025-10-14 | 4.46 | 4.37 | -0.08 | -1.80% | 4.36 | 4.50 | 49541 | 2190.38 | 1.18% | 0.00 |
| 2025-10-13 | 4.30 | 4.45 | -0.02 | -0.45% | 4.28 | 4.45 | 62824 | 2750.57 | 1.49% | 0.00 |
| 2025-10-10 | 4.56 | 4.47 | -0.09 | -1.97% | 4.44 | 4.57 | 79685 | 3585.45 | 1.89% | 0.00 |
| 2025-10-09 | 4.65 | 4.56 | -0.09 | -1.94% | 4.54 | 4.71 | 63581 | 2931.23 | 1.51% | 0.00 |
| 2025-09-30 | 4.60 | 4.65 | 0.06 | 1.31% | 4.57 | 4.68 | 53139 | 2459.31 | 1.26% | 0.00 |
| 2025-09-29 | 4.53 | 4.59 | 0.07 | 1.55% | 4.40 | 4.59 | 62268 | 2807.76 | 1.48% | 0.00 |
| 2025-09-26 | 4.56 | 4.52 | -0.07 | -1.53% | 4.49 | 4.65 | 87941 | 4020.64 | 2.09% | 0.00 |
| 2025-09-25 | 4.47 | 4.59 | 0.12 | 2.68% | 4.47 | 4.61 | 95889 | 4370.56 | 2.28% | 0.00 |
| 2025-09-24 | 4.40 | 4.47 | 0.09 | 2.05% | 4.37 | 4.52 | 119565 | 5313.25 | 2.84% | 0.00 |
| 2025-09-23 | 4.52 | 4.38 | -0.18 | -3.95% | 4.24 | 4.55 | 168978 | 7373.57 | 4.02% | 0.00 |
| 2025-09-22 | 4.81 | 4.56 | -0.24 | -5.00% | 4.50 | 4.88 | 196602 | 9116.59 | 4.68% | 68.00 |
| 2025-09-19 | 4.90 | 4.80 | -0.10 | -2.04% | 4.77 | 4.92 | 83653 | 4044.94 | 1.99% | 0.00 |
| 2025-09-18 | 5.00 | 4.90 | -0.12 | -2.39% | 4.87 | 5.06 | 109005 | 5416.45 | 2.59% | 0.00 |
| 2025-09-17 | 5.10 | 5.02 | -0.05 | -0.99% | 5.01 | 5.11 | 61360 | 3099.97 | 1.46% | 0.00 |
| 2025-09-16 | 5.03 | 5.07 | 0.03 | 0.60% | 4.93 | 5.08 | 78503 | 3933.11 | 1.87% | 0.00 |
| 2025-09-15 | 5.25 | 5.04 | -0.18 | -3.45% | 5.00 | 5.25 | 124458 | 6311.38 | 2.96% | 0.00 |
| 2025-09-12 | 5.08 | 5.22 | 0.15 | 2.96% | 5.07 | 5.32 | 179333 | 9408.29 | 4.26% | 0.00 |
| 2025-09-11 | 4.99 | 5.07 | 0.03 | 0.60% | 4.98 | 5.08 | 94779 | 4769.01 | 2.25% | 0.00 |
| 2025-09-10 | 4.92 | 5.04 | 0.12 | 2.44% | 4.92 | 5.04 | 107045 | 5349.56 | 2.55% | 22.00 |
| 2025-09-09 | 4.98 | 4.92 | -0.03 | -0.61% | 4.87 | 5.08 | 133017 | 6616.25 | 3.16% | 0.00 |
| 2025-09-08 | 4.70 | 4.95 | 0.24 | 5.10% | 4.70 | 4.96 | 138400 | 6727.01 | 3.29% | 0.00 |
| 2025-09-05 | 4.58 | 4.71 | 0.13 | 2.84% | 4.52 | 4.73 | 75603 | 3504.89 | 1.80% | 0.00 |
| 2025-09-04 | 4.57 | 4.58 | 0.01 | 0.22% | 4.50 | 4.64 | 72997 | 3347.53 | 1.74% | 0.00 |
| 2025-09-03 | 4.73 | 4.57 | -0.15 | -3.18% | 4.53 | 4.73 | 99624 | 4584.90 | 2.37% | 0.00 |
| 2025-09-02 | 4.80 | 4.72 | -0.09 | -1.87% | 4.66 | 4.86 | 83288 | 3939.93 | 1.98% | 0.00 |
| 2025-09-01 | 4.67 | 4.81 | 0.11 | 2.34% | 4.66 | 4.82 | 78064 | 3712.95 | 1.86% | 0.00 |
| 2025-08-29 | 4.76 | 4.70 | -0.10 | -2.08% | 4.64 | 4.81 | 148331 | 6956.45 | 3.53% | 0.00 |
| 2025-08-28 | 4.86 | 4.80 | -0.07 | -1.44% | 4.60 | 4.93 | 185091 | 8834.92 | 4.40% | 0.00 |
| 2025-08-27 | 5.02 | 4.87 | -0.29 | -5.62% | 4.81 | 5.05 | 233208 | 11513.80 | 5.55% | 0.00 |
| 2025-08-26 | 4.98 | 5.16 | 0.17 | 3.41% | 4.94 | 5.18 | 136241 | 6887.22 | 3.24% | 0.00 |
| 2025-08-25 | 5.04 | 4.99 | -0.07 | -1.38% | 4.93 | 5.09 | 162147 | 8087.37 | 3.86% | 0.00 |
| 2025-08-22 | 5.02 | 5.06 | 0.07 | 1.40% | 4.95 | 5.07 | 156454 | 7824.98 | 3.72% | 0.00 |
| 2025-08-21 | 4.80 | 4.99 | 0.18 | 3.74% | 4.80 | 5.00 | 166299 | 8185.75 | 3.95% | 0.00 |
| 2025-08-20 | 4.68 | 4.81 | 0.11 | 2.34% | 4.65 | 4.85 | 120814 | 5768.43 | 2.87% | 0.00 |
| 2025-08-19 | 4.56 | 4.70 | 0.14 | 3.07% | 4.53 | 4.73 | 119599 | 5564.84 | 2.84% | 0.00 |
| 2025-08-18 | 4.67 | 4.56 | -0.09 | -1.94% | 4.55 | 4.71 | 186628 | 8597.57 | 4.44% | 0.00 |
| 2025-08-15 | 4.54 | 4.65 | 0.19 | 4.26% | 4.45 | 4.66 | 183483 | 8380.32 | 4.36% | 0.00 |
| 2025-08-14 | 4.65 | 4.46 | -0.21 | -4.50% | 4.43 | 4.83 | 284307 | 13210.94 | 6.76% | 0.00 |
| 2025-08-13 | 4.65 | 4.67 | 0.06 | 1.30% | 4.65 | 4.89 | 219696 | 10472.51 | 5.22% | 0.00 |
| 2025-08-12 | 4.48 | 4.61 | 0.12 | 2.67% | 4.47 | 4.64 | 127180 | 5835.20 | 3.02% | 0.00 |
| 2025-08-11 | 4.45 | 4.49 | 0.05 | 1.13% | 4.40 | 4.51 | 108260 | 4821.76 | 2.57% | 0.00 |
| 2025-08-08 | 4.33 | 4.44 | 0.11 | 2.54% | 4.32 | 4.47 | 133954 | 5906.77 | 3.19% | 9.00 |
| 2025-08-07 | 4.38 | 4.33 | -0.01 | -0.23% | 4.31 | 4.40 | 84989 | 3699.06 | 2.02% | 4.00 |
| 2025-08-06 | 4.23 | 4.34 | 0.09 | 2.12% | 4.21 | 4.34 | 78842 | 3375.73 | 1.87% | 0.00 |
| 2025-08-05 | 4.24 | 4.25 | 0.01 | 0.24% | 4.23 | 4.32 | 64102 | 2733.63 | 1.52% | 0.00 |
| 2025-08-04 | 4.10 | 4.24 | 0.11 | 2.66% | 4.10 | 4.25 | 92618 | 3881.40 | 2.20% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
ST天瑞(300165)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
