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 |
|---|
| 2025-06-17 | 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 |
| 2025-04-07 | 3.04 | 2.78 | -0.46 | -14.20% | 2.59 | 3.09 | 170027 | 4999.85 | 4.04% | 0.00 |
| 2025-04-03 | 3.17 | 3.24 | 0.05 | 1.57% | 3.16 | 3.27 | 91017 | 2934.54 | 2.16% | 0.00 |
| 2025-04-02 | 3.16 | 3.19 | 0.03 | 0.95% | 3.13 | 3.22 | 85068 | 2699.37 | 2.02% | 0.00 |
| 2025-04-01 | 3.09 | 3.16 | 0.07 | 2.27% | 3.09 | 3.18 | 63542 | 2002.18 | 1.51% | 0.00 |
| 2025-03-31 | 3.10 | 3.09 | -0.05 | -1.59% | 3.07 | 3.14 | 60622 | 1880.90 | 1.44% | 0.00 |
| 2025-03-28 | 3.14 | 3.14 | 0.00 | 0.00% | 3.06 | 3.18 | 82064 | 2552.82 | 1.95% | 0.00 |
| 2025-03-27 | 3.18 | 3.14 | -0.05 | -1.57% | 3.11 | 3.20 | 72474 | 2279.84 | 1.72% | 0.00 |
| 2025-03-26 | 3.08 | 3.19 | 0.11 | 3.57% | 3.07 | 3.20 | 100258 | 3160.30 | 2.38% | 0.00 |
| 2025-03-25 | 3.05 | 3.08 | 0.02 | 0.65% | 3.04 | 3.10 | 56969 | 1755.03 | 1.35% | 0.00 |
| 2025-03-24 | 3.18 | 3.06 | -0.12 | -3.77% | 3.00 | 3.18 | 129975 | 3996.99 | 3.09% | 0.00 |
| 2025-03-21 | 3.21 | 3.18 | -0.05 | -1.55% | 3.15 | 3.23 | 108305 | 3450.08 | 2.58% | 0.00 |
| 2025-03-20 | 3.18 | 3.23 | 0.07 | 2.22% | 3.18 | 3.29 | 148666 | 4817.49 | 3.54% | 4.00 |
| 2025-03-19 | 3.21 | 3.16 | -0.02 | -0.63% | 3.14 | 3.24 | 143347 | 4565.35 | 3.41% | 0.00 |
| 2025-03-18 | 3.18 | 3.18 | 0.01 | 0.32% | 3.15 | 3.20 | 87109 | 2763.20 | 2.07% | 0.00 |
| 2025-03-17 | 3.14 | 3.17 | 0.03 | 0.96% | 3.10 | 3.18 | 86507 | 2725.16 | 2.06% | 0.00 |
| 2025-03-14 | 3.09 | 3.14 | 0.06 | 1.95% | 3.08 | 3.18 | 130755 | 4099.14 | 3.11% | 1.00 |
| 2025-03-13 | 3.03 | 3.08 | 0.03 | 0.98% | 3.01 | 3.09 | 109432 | 3333.68 | 2.60% | 0.00 |
| 2025-03-12 | 2.99 | 3.05 | 0.05 | 1.67% | 2.99 | 3.06 | 109195 | 3302.33 | 2.60% | 0.00 |
| 2025-03-11 | 2.93 | 3.00 | 0.04 | 1.35% | 2.92 | 3.01 | 99909 | 2972.56 | 2.38% | 0.00 |
| 2025-03-10 | 2.86 | 2.96 | 0.09 | 3.14% | 2.86 | 2.96 | 100694 | 2947.12 | 2.39% | 0.00 |
| 2025-03-07 | 2.91 | 2.87 | -0.05 | -1.71% | 2.86 | 2.91 | 81990 | 2367.62 | 1.95% | 0.00 |
| 2025-03-06 | 2.86 | 2.92 | 0.06 | 2.10% | 2.85 | 2.93 | 97966 | 2833.32 | 2.33% | 0.00 |
| 2025-03-05 | 2.88 | 2.86 | -0.02 | -0.69% | 2.84 | 2.89 | 70982 | 2029.74 | 1.69% | 0.00 |
| 2025-03-04 | 2.86 | 2.88 | -0.01 | -0.35% | 2.85 | 2.89 | 70336 | 2015.99 | 1.67% | 0.00 |
| 2025-03-03 | 2.90 | 2.89 | -0.01 | -0.34% | 2.86 | 2.92 | 74311 | 2148.69 | 1.77% | 0.00 |
| 2025-02-28 | 2.94 | 2.90 | -0.05 | -1.69% | 2.89 | 2.98 | 84176 | 2471.42 | 2.00% | 0.00 |
| 2025-02-27 | 3.01 | 2.95 | -0.06 | -1.99% | 2.93 | 3.01 | 105189 | 3117.26 | 2.50% | 0.00 |
| 2025-02-26 | 3.01 | 3.01 | 0.01 | 0.33% | 2.99 | 3.03 | 86071 | 2587.30 | 2.05% | 0.00 |
| 2025-02-25 | 3.01 | 3.00 | -0.03 | -0.99% | 2.99 | 3.04 | 79101 | 2384.60 | 1.88% | 11.00 |
| 2025-02-24 | 3.04 | 3.03 | -0.02 | -0.66% | 3.01 | 3.07 | 105328 | 3193.85 | 2.50% | 0.00 |
| 2025-02-21 | 3.08 | 3.05 | -0.02 | -0.65% | 3.02 | 3.08 | 65861 | 2005.37 | 1.57% | 0.00 |
| 2025-02-20 | 3.04 | 3.07 | 0.02 | 0.66% | 3.03 | 3.08 | 64976 | 1986.54 | 1.55% | 0.00 |
| 2025-02-19 | 3.01 | 3.05 | 0.02 | 0.66% | 3.01 | 3.05 | 93308 | 2824.24 | 2.22% | 0.00 |
深证大盘股票行情在线 K线走势图
