特瑞斯 (834014) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-30	13.290	13.030	-0.140	-1.06%	13.010	13.290	5354	701	0.77%
2025-09-29	13.220	13.170	0.090	0.69%	12.840	13.220	6838	891	0.98%
2025-09-26	13.110	13.080	-0.020	-0.15%	12.830	13.260	9691	1262	1.39%
2025-09-25	13.840	13.100	-0.600	-4.38%	13.100	13.840	16772	2231	2.41%
2025-09-24	13.480	13.700	0.170	1.26%	13.320	13.880	12124	1655	1.74%
2025-09-23	13.620	13.530	-0.130	-0.95%	13.010	13.770	22278	2977	3.20%
2025-09-22	14.170	13.660	-0.570	-4.01%	13.410	14.230	23301	3193	3.35%
2025-09-19	14.780	14.230	-0.550	-3.72%	14.160	14.780	29527	4246	4.24%
2025-09-18	14.350	14.780	0.450	3.14%	14.210	15.760	55332	8252	7.95%
2025-09-17	14.250	14.330	0.150	1.06%	14.080	14.370	8048	1146	1.16%
2025-09-16	14.340	14.180	-0.130	-0.91%	14.050	14.390	9767	1387	1.40%
2025-09-15	14.500	14.310	-0.010	-0.07%	14.250	14.500	8614	1234	1.24%
2025-09-12	14.710	14.320	-0.230	-1.58%	14.300	14.710	10625	1534	1.53%
2025-09-11	14.480	14.550	0.130	0.90%	14.310	14.650	12908	1872	1.85%
2025-09-10	14.720	14.420	-0.250	-1.70%	14.230	14.720	16946	2437	2.43%
2025-09-09	14.510	14.670	0.170	1.17%	14.220	14.880	26859	3915	3.86%
2025-09-08	14.700	14.500	-0.020	-0.14%	14.330	14.800	17652	2575	2.53%
2025-09-05	14.010	14.520	0.490	3.49%	14.000	14.590	30971	4474	4.45%
2025-09-04	13.830	14.030	0.290	2.11%	13.690	14.080	14687	2051	2.11%
2025-09-03	14.200	13.740	-0.350	-2.48%	13.730	14.200	11944	1664	1.72%
2025-09-02	14.150	14.090	0.100	0.71%	13.830	14.200	20425	2875	2.93%
2025-09-01	13.940	13.990	0.320	2.34%	13.670	14.120	12596	1754	1.81%
2025-08-29	13.850	13.670	-0.100	-0.73%	13.600	14.140	10848	1507	1.56%
2025-08-28	13.580	13.770	0.330	2.46%	13.220	13.850	13464	1815	1.93%
2025-08-27	13.830	13.440	-0.300	-2.18%	13.430	14.000	11396	1564	1.64%
2025-08-26	13.870	13.740	-0.160	-1.15%	13.710	14.040	11802	1634	1.69%
2025-08-25	13.950	13.900	-0.050	-0.36%	13.790	14.140	14443	2012	2.07%
2025-08-22	14.340	13.950	-0.190	-1.34%	13.810	14.350	11610	1624	1.67%
2025-08-21	14.280	14.140	-0.050	-0.35%	14.070	14.380	13544	1927	1.94%
2025-08-20	14.240	14.190	0.130	0.92%	13.880	14.240	11446	1607	1.64%
2025-08-19	14.060	14.060	0.050	0.36%	14.050	14.360	19670	2798	2.82%
2025-08-18	13.630	14.010	0.390	2.86%	13.550	14.040	14154	1857	2.03%
2025-08-15	13.450	13.620	0.310	2.33%	13.320	13.650	8957	1211	1.29%
2025-08-14	13.690	13.310	-0.340	-2.49%	13.250	13.690	8817	1183	1.27%
2025-08-13	13.900	13.650	-0.050	-0.36%	13.540	13.900	8980	1115	1.29%
2025-08-12	13.900	13.700	-0.220	-1.58%	13.650	13.990	9619	1323	1.38%
2025-08-11	13.830	13.920	0.090	0.65%	13.820	14.080	4773	664	0.69%
2025-08-08	14.050	13.830	-0.130	-0.93%	13.790	14.110	9331	1297	1.34%
2025-08-07	14.120	13.960	-0.120	-0.85%	13.960	14.230	8128	1144	1.17%
2025-08-06	14.000	14.080	0.110	0.79%	13.830	14.090	10921	1525	1.57%
2025-08-05	14.150	13.970	-0.180	-1.27%	13.940	14.220	8761	1229	1.26%
2025-08-04	14.140	14.150	-0.020	-0.14%	14.040	14.260	4818	679	0.69%
2025-08-01	14.050	14.170	0.150	1.07%	13.880	14.280	8113	1150	1.16%
2025-07-31	14.140	14.020	-0.230	-1.61%	13.910	14.320	8028	1131	1.15%
2025-07-30	14.430	14.250	-0.230	-1.59%	14.160	14.450	9320	1328	1.34%
2025-07-29	14.400	14.480	0.150	1.05%	14.110	14.560	7628	1092	1.10%
2025-07-28	14.520	14.330	-0.160	-1.10%	14.210	14.780	14290	2066	2.05%
2025-07-25	14.720	14.490	-0.100	-0.69%	14.410	15.090	18049	2661	2.59%
2025-07-24	14.500	14.590	0.100	0.69%	14.450	14.720	11039	1614	1.59%