天瑞仪器(300165)股票信息
| 股票代码 | 300165 |
| 股票名称 | 天瑞仪器 |
| 最新价/元 | 4.22 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 16.90 |
| 买入/元 | 4.22 |
| 卖出/元 | 4.23 |
| 昨收/元 | 3.61 |
| 今开/元 | 4.27 |
| 最高/元 | 4.27 |
| 最低/元 | 3.75 |
| 成交量/手 | 851809.59 |
| 成交额/万 | 34011.78 |
| 股净值/元 | -18.35 |
| 市净率 | 1.53 |
| 总市值/万 | 209105.95 |
| 流通值/万 | 177464.55 |
| 换手率/% | 20.26 |
| 入市日期 | 2011-01-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
天瑞仪器(300165)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 4.27 | 4.22 | 0.61 | 16.90 | 851809.59 | 34011.78 | 20.26 |
| 2024-09-30 | 3.16 | 3.61 | 0.49 | 15.71 | 835163.03 | 28315.61 | 19.86 |
| 2024-09-27 | 2.87 | 3.12 | 0.25 | 8.71 | 638494.00 | 19629.52 | 15.18 |
| 2024-09-26 | 2.75 | 2.87 | 0.10 | 3.61 | 361685.00 | 10257.89 | 8.60 |
| 2024-09-25 | 2.70 | 2.77 | 0.05 | 1.84 | 361261.80 | 10013.37 | 8.59 |
| 2024-09-24 | 2.57 | 2.72 | 0.04 | 1.49 | 430230.17 | 11406.04 | 10.23 |
| 2024-09-23 | 2.62 | 2.68 | 0.03 | 1.13 | 265025.00 | 7006.67 | 6.30 |
| 2024-09-20 | 2.60 | 2.65 | 0.10 | 3.92 | 309860.84 | 8032.92 | 7.37 |
| 2024-09-19 | 2.50 | 2.55 | 0.08 | 3.24 | 173885.00 | 4427.61 | 4.13 |
| 2024-09-18 | 2.60 | 2.47 | -0.13 | -5.00 | 166739.00 | 4160.24 | 3.96 |
| 2024-09-13 | 2.59 | 2.60 | 0.00 | 0.00 | 163355.84 | 4247.23 | 3.88 |
| 2024-09-12 | 2.57 | 2.60 | 0.02 | 0.78 | 201776.69 | 5295.52 | 4.80 |
| 2024-09-11 | 2.61 | 2.58 | -0.02 | -0.77 | 157947.35 | 4090.53 | 3.76 |
| 2024-09-10 | 2.59 | 2.60 | 0.03 | 1.17 | 174558.35 | 4503.70 | 4.15 |
| 2024-09-09 | 2.50 | 2.57 | 0.05 | 1.98 | 192474.00 | 4932.92 | 4.58 |
| 2024-09-06 | 2.61 | 2.52 | -0.11 | -4.18 | 184363.00 | 4738.09 | 4.38 |
| 2024-09-05 | 2.53 | 2.63 | 0.09 | 3.54 | 274790.00 | 7117.60 | 6.53 |
| 2024-09-04 | 2.49 | 2.54 | 0.01 | 0.40 | 216513.00 | 5478.75 | 5.15 |
| 2024-09-03 | 2.55 | 2.53 | 0.01 | 0.40 | 134606.00 | 3404.32 | 3.20 |
| 2024-09-02 | 2.59 | 2.52 | -0.05 | -1.95 | 190354.00 | 4875.05 | 4.53 |
| 2024-08-30 | 2.45 | 2.57 | 0.11 | 4.47 | 284269.27 | 7252.76 | 6.76 |
| 2024-08-29 | 2.36 | 2.46 | 0.07 | 2.93 | 185869.20 | 4518.09 | 4.42 |
| 2024-08-28 | 2.33 | 2.39 | 0.04 | 1.70 | 191070.00 | 4548.78 | 4.54 |
| 2024-08-27 | 2.45 | 2.35 | -0.06 | -2.49 | 231609.00 | 5605.53 | 5.51 |
| 2024-08-26 | 2.42 | 2.41 | -0.06 | -2.43 | 266468.00 | 6457.18 | 6.34 |
| 2024-08-23 | 2.59 | 2.47 | -0.12 | -4.63 | 269831.20 | 6729.39 | 6.42 |
| 2024-08-22 | 2.63 | 2.59 | -0.10 | -3.72 | 272444.00 | 7139.86 | 6.48 |
| 2024-08-21 | 2.67 | 2.69 | -0.01 | -0.37 | 368007.00 | 9811.14 | 8.75 |
| 2024-08-20 | 2.85 | 2.70 | -0.22 | -7.53 | 448222.00 | 12288.78 | 10.66 |
| 2024-08-19 | 2.78 | 2.92 | 0.04 | 1.39 | 667812.67 | 19183.28 | 15.88 |
| 2024-08-16 | 3.00 | 2.88 | -0.16 | -5.26 | 888457.17 | 25952.84 | 21.13 |
| 2024-08-15 | 2.61 | 3.04 | 0.38 | 14.29 | 1072326.07 | 31531.93 | 25.50 |
| 2024-08-14 | 2.62 | 2.66 | 0.03 | 1.14 | 463221.17 | 12382.59 | 11.02 |
| 2024-08-13 | 2.47 | 2.63 | 0.11 | 4.37 | 488611.17 | 12430.80 | 11.62 |
| 2024-08-12 | 2.53 | 2.52 | 0.05 | 2.02 | 409247.00 | 10391.34 | 9.73 |
| 2024-08-09 | 2.54 | 2.47 | -0.06 | -2.37 | 297626.17 | 7382.67 | 7.08 |
| 2024-08-08 | 2.38 | 2.53 | 0.15 | 6.30 | 421865.52 | 10355.32 | 10.03 |
| 2024-08-07 | 2.42 | 2.38 | -0.07 | -2.86 | 229723.17 | 5495.41 | 5.46 |
| 2024-08-06 | 2.40 | 2.45 | 0.08 | 3.38 | 248850.10 | 6041.64 | 5.92 |
| 2024-08-05 | 2.42 | 2.37 | -0.11 | -4.44 | 327287.38 | 7988.90 | 7.78 |
| 2024-08-02 | 2.44 | 2.48 | 0.03 | 1.22 | 402124.35 | 10154.92 | 9.56 |
| 2024-08-01 | 2.42 | 2.45 | 0.02 | 0.82 | 313500.15 | 7713.88 | 7.45 |
| 2024-07-31 | 2.37 | 2.43 | 0.04 | 1.67 | 295672.44 | 7056.38 | 7.03 |
| 2024-07-30 | 2.27 | 2.39 | 0.12 | 5.29 | 315946.00 | 7448.61 | 7.51 |
| 2024-07-29 | 2.25 | 2.27 | 0.05 | 2.25 | 191778.40 | 4360.38 | 4.56 |
| 2024-07-26 | 2.15 | 2.22 | 0.08 | 3.74 | 214275.44 | 4731.64 | 5.10 |
| 2024-07-25 | 2.13 | 2.14 | -0.07 | -3.17 | 264154.10 | 5622.04 | 6.28 |
| 2024-07-24 | 2.25 | 2.21 | -0.10 | -4.33 | 219910.70 | 4923.53 | 5.23 |
| 2024-07-23 | 2.35 | 2.31 | -0.05 | -2.12 | 296417.38 | 7037.28 | 7.05 |
| 2024-07-22 | 2.23 | 2.36 | 0.13 | 5.83 | 355919.74 | 8281.17 | 8.46 |
| 2024-07-19 | 2.29 | 2.23 | -0.06 | -2.62 | 192593.10 | 4324.39 | 4.58 |
| 2024-07-18 | 2.18 | 2.29 | 0.11 | 5.05 | 320446.70 | 7171.58 | 7.62 |
| 2024-07-17 | 2.31 | 2.18 | -0.15 | -6.44 | 285252.00 | 6350.31 | 6.78 |
| 2024-07-16 | 2.32 | 2.33 | 0.01 | 0.43 | 209079.55 | 4846.03 | 4.97 |
| 2024-07-15 | 2.42 | 2.32 | -0.11 | -4.53 | 296690.68 | 6909.03 | 7.06 |
| 2024-07-12 | 2.52 | 2.43 | -0.18 | -6.90 | 534923.00 | 13322.38 | 12.72 |
| 2024-07-11 | 2.54 | 2.61 | -0.02 | -0.76 | 788769.17 | 20756.57 | 18.76 |
| 2024-07-10 | 2.43 | 2.63 | 0.17 | 6.91 | 927153.61 | 24004.14 | 22.05 |
| 2024-07-09 | 2.45 | 2.46 | -0.11 | -4.28 | 670119.30 | 16240.42 | 15.94 |
| 2024-07-08 | 2.36 | 2.57 | 0.20 | 8.44 | 785481.17 | 18661.50 | 18.68 |
| 2024-07-05 | 2.15 | 2.37 | 0.23 | 10.75 | 480177.00 | 11212.16 | 11.42 |
| 2024-07-04 | 2.26 | 2.14 | -0.19 | -8.16 | 325712.00 | 7077.86 | 7.75 |
| 2024-07-03 | 2.18 | 2.33 | 0.11 | 4.96 | 425456.15 | 9838.06 | 10.12 |
| 2024-07-02 | 2.03 | 2.22 | 0.19 | 9.36 | 270581.00 | 5847.21 | 6.43 |
| 2024-07-01 | 2.13 | 2.03 | -0.09 | -4.25 | 219233.04 | 4408.17 | 5.21 |
| 2024-06-28 | 2.15 | 2.12 | -0.03 | -1.40 | 113421.20 | 2442.46 | 2.70 |
| 2024-06-27 | 2.17 | 2.15 | -0.02 | -0.92 | 134175.00 | 2920.89 | 3.19 |
| 2024-06-26 | 2.07 | 2.17 | 0.12 | 5.85 | 140628.20 | 2961.20 | 3.34 |
| 2024-06-25 | 2.10 | 2.05 | -0.04 | -1.91 | 137726.00 | 2838.54 | 3.28 |
| 2024-06-24 | 2.19 | 2.09 | -0.10 | -4.57 | 150571.00 | 3188.67 | 3.58 |
| 2024-06-21 | 2.26 | 2.19 | -0.07 | -3.10 | 126224.00 | 2797.38 | 3.00 |
| 2024-06-20 | 2.35 | 2.26 | -0.11 | -4.64 | 136431.00 | 3122.97 | 3.24 |
| 2024-06-19 | 2.37 | 2.37 | 0.00 | 0.00 | 154389.00 | 3648.61 | 3.67 |
| 2024-06-18 | 2.29 | 2.37 | 0.07 | 3.04 | 163820.34 | 3835.66 | 3.90 |
| 2024-06-17 | 2.33 | 2.30 | -0.06 | -2.54 | 186061.00 | 4318.15 | 4.42 |
| 2024-06-14 | 2.35 | 2.36 | 0.04 | 1.72 | 182982.00 | 4251.46 | 4.35 |
| 2024-06-13 | 2.40 | 2.32 | -0.09 | -3.73 | 188013.44 | 4407.64 | 4.47 |
| 2024-06-12 | 2.27 | 2.41 | 0.13 | 5.70 | 232663.69 | 5492.52 | 5.53 |
| 2024-06-11 | 2.33 | 2.28 | -0.01 | -0.44 | 291504.75 | 6561.66 | 6.93 |
| 2024-06-07 | 2.12 | 2.29 | 0.21 | 10.10 | 390715.70 | 8921.03 | 9.29 |
| 2024-06-06 | 2.43 | 2.08 | -0.36 | -14.75 | 567439.00 | 12101.49 | 13.49 |
| 2024-06-05 | 2.48 | 2.44 | -0.06 | -2.40 | 225153.84 | 5478.36 | 5.35 |
| 2024-06-04 | 2.81 | 2.50 | -0.29 | -10.39 | 403367.54 | 10181.07 | 9.59 |
| 2024-06-03 | 2.97 | 2.79 | -0.16 | -5.42 | 255470.07 | 7160.10 | 6.07 |
| 2024-05-31 | 2.98 | 2.95 | -0.03 | -1.01 | 132242.00 | 3924.63 | 3.14 |
| 2024-05-30 | 3.03 | 2.98 | -0.02 | -0.67 | 84404.11 | 2526.14 | 2.01 |
| 2024-05-29 | 2.96 | 3.00 | 0.01 | 0.33 | 77638.00 | 2339.90 | 1.85 |
| 2024-05-28 | 2.96 | 2.99 | 0.01 | 0.34 | 137799.00 | 4134.66 | 3.28 |
| 2024-05-27 | 3.09 | 2.98 | -0.14 | -4.49 | 214299.20 | 6398.92 | 5.10 |
| 2024-05-24 | 3.21 | 3.12 | -0.10 | -3.11 | 135593.20 | 4301.22 | 3.22 |
| 2024-05-23 | 3.38 | 3.22 | -0.18 | -5.29 | 155042.88 | 5066.28 | 3.69 |
| 2024-05-22 | 3.35 | 3.40 | 0.05 | 1.49 | 111467.00 | 3790.43 | 2.65 |
| 2024-05-21 | 3.45 | 3.35 | -0.04 | -1.18 | 131389.00 | 4379.50 | 3.12 |
| 2024-05-20 | 3.55 | 3.39 | -0.15 | -4.24 | 146833.00 | 5066.87 | 3.49 |
| 2024-05-17 | 3.49 | 3.54 | 0.05 | 1.43 | 123363.40 | 4340.36 | 2.93 |
| 2024-05-16 | 3.37 | 3.49 | 0.12 | 3.56 | 159189.07 | 5573.13 | 3.79 |
| 2024-05-15 | 3.30 | 3.37 | 0.05 | 1.51 | 153691.30 | 5167.82 | 3.65 |
| 2024-05-14 | 3.38 | 3.32 | -0.11 | -3.21 | 240772.24 | 8044.54 | 5.73 |
| 2024-05-13 | 3.66 | 3.43 | -0.25 | -6.79 | 154212.24 | 5410.69 | 3.67 |
| 2024-05-10 | 3.81 | 3.68 | -0.12 | -3.16 | 117422.00 | 4350.45 | 2.79 |
日K线
周K线
月K线
