天瑞仪器（300165）历史行情
以下为天瑞仪器近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.930 | 4.980 | 4.980 | 4.750 | 0.010 | 0.201% | 1,563.81万 | 0.76亿 | 3.719% |
| 2026-10-08 | 5.000 | 4.970 | 5.090 | 4.930 | -0.010 | -0.201% | 10.93万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.040 | 4.980 | 5.060 | 4.950 | -0.030 | -0.599% | 919.21万 | 0.46亿 | 2.186% |
| 2026-10-06 | 5.040 | 4.980 | 5.060 | 4.950 | -0.030 | -0.599% | 919.21万 | 0.46亿 | 2.186% |
| 2026-10-05 | 5.040 | 4.980 | 5.060 | 4.950 | -0.030 | -0.599% | 919.21万 | 0.46亿 | 2.186% |
| 2026-10-02 | 5.040 | 4.980 | 5.060 | 4.950 | -0.030 | -0.599% | 919.21万 | 0.46亿 | 2.186% |
| 2026-10-01 | 5.040 | 4.980 | 5.060 | 4.950 | -0.030 | -0.599% | 919.21万 | 0.46亿 | 2.186% |
| 2026-09-30 | 5.040 | 4.980 | 5.060 | 4.950 | -0.030 | -0.599% | 9.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.910 | 5.010 | 5.060 | 4.880 | 0.080 | 1.623% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.070 | 4.930 | 5.080 | 4.880 | -0.140 | -2.761% | 12.60万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.170 | 5.070 | 5.180 | 5.040 | -0.120 | -2.312% | 1,476.66万 | 0.75亿 | 3.512% |
| 2026-09-24 | 5.170 | 5.070 | 5.180 | 5.040 | -0.120 | -2.312% | 14.77万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.050 | 5.190 | 5.310 | 4.950 | 0.110 | 2.165% | 26.95万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.120 | 5.080 | 5.170 | 5.030 | -0.020 | -0.392% | 11.77万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.090 | 5.100 | 5.190 | 5.010 | 0.010 | 0.196% | 15.66万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.120 | 5.090 | 5.200 | 5.080 | -0.020 | -0.391% | 9.39万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.050 | 5.110 | 5.140 | 4.970 | 0.060 | 1.188% | 11.06万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.870 | 5.050 | 5.080 | 4.870 | 0.170 | 3.484% | 11.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.100 | 4.880 | 5.130 | 4.860 | -0.220 | -4.314% | 11.48万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.990 | 5.100 | 5.150 | 4.900 | 0.100 | 2.000% | 12.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.110 | 5.000 | 5.110 | 4.850 | -0.150 | -2.913% | 12.39万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.200 | 5.150 | 5.200 | 5.090 | -0.070 | -1.341% | 8.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.280 | 5.220 | 5.300 | 5.210 | -0.080 | -1.509% | 8.81万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.280 | 5.300 | 5.320 | 5.250 | 0.010 | 0.189% | 11.54万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.340 | 5.290 | 5.380 | 5.270 | -0.040 | -0.750% | 9.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.360 | 5.330 | 5.470 | 5.300 | -0.020 | -0.374% | 13.14万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.470 | 5.350 | 5.550 | 5.300 | -0.100 | -1.835% | 12.99万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.440 | 5.450 | 5.500 | 5.380 | -0.040 | -0.729% | 10.99万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.510 | 5.490 | 5.530 | 5.420 | -0.040 | -0.723% | 10.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.360 | 5.530 | 5.550 | 5.350 | 0.070 | 1.282% | 16.59万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.270 | 5.460 | 5.550 | 5.230 | 0.200 | 3.802% | 21.42万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.230 | 5.260 | 5.350 | 5.160 | 0.010 | 0.190% | 15.22万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.300 | 5.250 | 5.340 | 5.220 | -0.100 | -1.869% | 16.44万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.030 | 5.350 | 5.380 | 5.030 | 0.220 | 4.288% | 26.07万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.120 | 5.130 | 5.320 | 4.950 | 0.020 | 0.391% | 21.82万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.080 | 5.110 | 5.130 | 4.920 | -0.050 | -0.969% | 11.81万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.010 | 5.160 | 5.230 | 4.960 | 0.260 | 5.306% | 19.16万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.100 | 4.900 | 5.100 | 4.880 | -0.220 | -4.297% | 17.90万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.300 | 5.120 | 5.300 | 5.050 | -0.140 | -2.662% | 13.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.210 | 5.260 | 5.280 | 5.140 | 0.050 | 0.960% | 12.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.260 | 5.210 | 5.280 | 5.100 | -0.050 | -0.951% | 15.22万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.420 | 5.260 | 5.430 | 5.260 | -0.160 | -2.952% | 13.15万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.400 | 5.420 | 5.450 | 5.350 | 0.030 | 0.557% | 7.62万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.360 | 5.390 | 5.470 | 5.230 | 0.000 | 0.000% | 12.19万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.250 | 5.390 | 5.440 | 5.210 | 0.150 | 2.863% | 15.34万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.140 | 5.240 | 5.260 | 5.100 | 0.100 | 1.946% | 14.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.100 | 5.140 | 5.170 | 5.030 | 0.060 | 1.181% | 12.67万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.000 | 5.080 | 5.090 | 4.970 | 0.100 | 2.008% | 12.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.000 | 4.980 | 5.050 | 4.940 | 0.010 | 0.201% | 12.98万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.850 | 4.970 | 4.990 | 4.730 | 0.200 | 4.193% | 15.84万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.760 | 4.770 | 4.870 | 4.710 | 0.130 | 2.802% | 15.11万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.820 | 4.640 | 4.880 | 4.550 | -0.180 | -3.734% | 16.59万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.770 | 4.820 | 4.860 | 4.680 | 0.020 | 0.417% | 15.82万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.830 | 4.800 | 5.050 | 4.770 | -0.150 | -3.030% | 18.15万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.550 | 4.950 | 5.000 | 4.550 | 0.400 | 8.791% | 31.07万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.530 | 4.550 | 4.650 | 4.460 | -0.020 | -0.438% | 12.19万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.380 | 4.570 | 4.590 | 4.380 | 0.160 | 3.628% | 17.48万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.490 | 4.410 | 4.790 | 4.360 | -0.050 | -1.121% | 24.38万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.430 | 4.460 | 4.500 | 4.000 | -0.030 | -0.668% | 21.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.740 | 4.490 | 4.890 | 4.410 | -0.230 | -4.873% | 18.58万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.060 | 4.720 | 5.180 | 4.650 | -0.400 | -7.813% | 18.57万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.180 | 5.120 | 5.280 | 5.060 | -0.100 | -1.916% | 12.42万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.980 | 5.220 | 5.330 | 4.880 | 0.290 | 5.882% | 20.72万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.790 | 4.930 | 4.980 | 4.660 | 0.140 | 2.923% | 12.54万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.040 | 4.790 | 5.110 | 4.780 | -0.300 | -5.894% | 12.78万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.060 | 5.090 | 5.280 | 4.950 | 0.030 | 0.593% | 11.97万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.010 | 5.060 | 5.110 | 4.880 | 0.030 | 0.596% | 10.99万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.150 | 5.030 | 5.180 | 4.950 | -0.110 | -2.140% | 9.03万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.400 | 5.140 | 5.450 | 5.100 | -0.260 | -4.815% | 11.82万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.650 | 5.400 | 5.760 | 5.370 | -0.280 | -4.930% | 14.47万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.500 | 5.680 | 5.780 | 5.420 | 0.200 | 3.650% | 17.57万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.550 | 5.480 | 5.800 | 5.470 | -0.120 | -2.143% | 16.22万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.210 | 5.600 | 5.790 | 5.210 | 0.330 | 6.262% | 25.25万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.250 | 5.270 | 5.380 | 5.160 | 0.030 | 0.573% | 13.21万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.560 | 5.240 | 5.630 | 5.160 | -0.300 | -5.415% | 18.97万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.620 | 5.540 | 5.710 | 5.460 | -0.110 | -1.947% | 13.91万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.920 | 5.650 | 5.920 | 5.620 | -0.270 | -4.561% | 17.48万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.190 | 5.920 | 6.210 | 5.810 | -0.300 | -4.823% | 20.44万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.000 | 6.220 | 6.320 | 5.970 | 0.200 | 3.322% | 22.47万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.000 | 6.020 | 6.070 | 5.780 | -0.050 | -0.824% | 23.09万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.240 | 6.070 | 6.350 | 6.020 | -0.230 | -3.651% | 23.51万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.070 | 6.300 | 6.580 | 6.030 | 0.150 | 2.439% | 32.15万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.710 | 6.150 | 6.240 | 5.620 | 0.400 | 6.957% | 29.46万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.740 | 5.750 | 5.910 | 5.650 | 0.110 | 1.950% | 16.39万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.600 | 5.640 | 5.990 | 5.570 | 0.170 | 3.108% | 26.30万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.550 | 5.470 | 5.590 | 5.390 | -0.120 | -2.147% | 13.05万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.650 | 5.590 | 5.670 | 5.500 | -0.110 | -1.930% | 14.06万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.780 | 5.700 | 5.830 | 5.630 | -0.030 | -0.524% | 15.89万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.990 | 5.730 | 6.200 | 5.630 | -0.300 | -4.975% | 18.32万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.900 | 6.030 | 6.120 | 5.750 | 0.120 | 2.030% | 17.45万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.090 | 5.910 | 6.150 | 5.840 | -0.190 | -3.115% | 19.06万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.150 | 6.100 | 6.180 | 6.010 | -0.050 | -0.813% | 14.45万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.120 | 6.150 | 6.220 | 5.940 | 0.020 | 0.326% | 14.55万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.190 | 6.130 | 6.260 | 5.900 | -0.070 | -1.129% | 22.32万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.340 | 6.200 | 6.480 | 6.150 | -0.140 | -2.208% | 18.33万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.450 | 6.340 | 6.450 | 6.180 | -0.140 | -2.160% | 20.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.340 | 6.480 | 6.710 | 6.300 | 0.080 | 1.250% | 23.86万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.350 | 6.400 | 6.480 | 6.240 | -0.010 | -0.156% | 20.27万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.750 | 6.410 | 6.800 | 6.350 | -0.330 | -4.896% | 22.87万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.640 | 6.740 | 6.780 | 6.600 | 0.190 | 2.901% | 17.12万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.950 | 6.550 | 6.990 | 6.540 | -0.350 | -5.072% | 20.79万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.800 | 6.900 | 7.030 | 6.740 | 0.000 | 0.000% | 21.97万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.200 | 6.900 | 7.210 | 6.750 | -0.250 | -3.497% | 29.58万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.240 | 7.150 | 7.280 | 7.070 | -0.170 | -2.322% | 25.48万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.330 | 7.320 | 7.560 | 7.230 | 0.040 | 0.549% | 36.04万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.470 | 7.280 | 7.490 | 7.260 | -0.270 | -3.576% | 41.12万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.560 | 7.550 | 8.400 | 7.510 | 0.010 | 0.133% | 61.31万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.830 | 7.540 | 7.900 | 7.480 | -0.370 | -4.678% | 45.15万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.350 | 7.910 | 8.350 | 7.680 | -0.560 | -6.612% | 71.54万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.380 | 8.470 | 8.710 | 8.050 | -0.150 | -1.740% | 79.31万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.520 | 8.620 | 9.110 | 7.520 | 1.030 | 13.570% | 119.83万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.270 | 7.590 | 7.660 | 7.010 | 0.200 | 2.706% | 46.91万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.950 | 7.390 | 7.600 | 6.890 | 0.510 | 7.413% | 52.60万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.650 | 6.880 | 7.000 | 6.560 | 0.170 | 2.534% | 40.19万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.400 | 6.710 | 7.150 | 6.370 | 0.430 | 6.847% | 55.92万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.320 | 6.280 | 6.380 | 6.110 | -0.030 | -0.475% | 27.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.260 | 6.310 | 6.460 | 6.210 | 0.040 | 0.638% | 29.96万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.380 | 6.270 | 6.590 | 6.250 | 0.040 | 0.642% | 33.58万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.210 | 6.230 | 6.310 | 6.100 | -0.030 | -0.479% | 30.09万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.870 | 6.260 | 6.680 | 5.850 | 0.360 | 6.102% | 49.81万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.680 | 5.900 | 5.950 | 5.630 | 0.230 | 4.056% | 31.84万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.600 | 5.670 | 5.710 | 5.530 | 0.050 | 0.890% | 21.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.580 | 5.620 | 5.690 | 5.460 | -0.020 | -0.355% | 25.78万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.450 | 5.640 | 5.810 | 5.340 | 0.180 | 3.297% | 42.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.310 | 5.460 | 5.500 | 5.230 | 0.220 | 4.198% | 27.05万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.240 | 5.240 | 5.300 | 5.190 | 0.000 | 0.000% | 17.94万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.370 | 5.300 | 5.390 | 5.240 | 0.000 | 0.000% | 23.86万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.350 | 5.330 | 5.610 | 5.290 | 0.000 | 0.000% | 40.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.380 | 5.370 | 5.600 | 5.240 | 0.000 | 0.000% | 55.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.580 | 5.410 | 5.410 | 4.560 | 0.000 | 0.000% | 66.95万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.760 | 4.510 | 4.790 | 4.490 | 0.000 | 0.000% | 15.67万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.960 | 4.760 | 4.970 | 4.690 | 0.000 | 0.000% | 18.69万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.080 | 4.980 | 5.160 | 4.940 | 0.000 | 0.000% | 15.74万 | 0.00亿 | 0.000% |