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
2025-04-03	12.300	12.680	0.180	1.44%	12.280	12.750	11123	1400	1.62%
2025-04-02	12.460	12.500	0.020	0.16%	12.290	12.690	8367	1049	1.22%
2025-04-01	12.300	12.480	0.230	1.88%	12.300	12.770	9550	1197	1.39%
2025-03-31	12.710	12.250	-0.450	-3.54%	12.020	12.710	13705	1676	2.00%
2025-03-28	13.560	12.700	-0.860	-6.34%	12.700	13.570	16612	2169	2.42%
2025-03-27	13.240	13.560	0.300	2.26%	13.010	13.680	19007	2560	2.77%
2025-03-26	13.290	13.260	-0.140	-1.04%	13.180	13.560	14953	2003	2.18%
2025-03-25	12.800	13.400	0.640	5.02%	12.630	13.600	27943	3691	4.08%
2025-03-24	12.230	12.760	0.330	2.65%	12.110	12.760	18905	2348	2.76%
2025-03-21	12.940	12.430	-0.520	-4.02%	12.320	13.080	28016	3527	4.09%
2025-03-20	13.720	12.950	-0.770	-5.61%	12.940	13.890	26726	3594	3.90%
2025-03-19	15.000	13.720	-1.320	-8.78%	13.650	15.000	41660	5937	6.08%
2025-03-18	15.020	15.040	0.010	0.07%	14.580	15.180	31270	4657	4.56%
2025-03-17	14.470	15.030	0.700	4.88%	14.400	15.270	39997	5964	5.84%
2025-03-14	14.030	14.330	0.380	2.72%	13.920	14.450	34131	4847	4.98%
2025-03-13	13.830	13.950	0.260	1.90%	13.340	13.990	34552	4727	5.04%
2025-03-12	13.670	13.690	0.130	0.96%	13.400	13.940	29502	4030	4.30%
2025-03-11	13.600	13.560	-0.130	-0.95%	13.310	13.700	23025	3104	3.36%
2025-03-10	13.290	13.690	0.540	4.11%	13.210	13.690	30127	4052	4.40%
2025-03-07	12.950	13.150	0.180	1.39%	12.930	13.510	30771	4087	4.49%
2025-03-06	13.220	12.970	-0.080	-0.61%	12.500	13.240	30166	3901	4.40%
2025-03-05	13.180	13.050	0.100	0.77%	13.000	13.470	34283	4525	5.00%
2025-03-04	12.220	12.950	0.600	4.86%	12.190	12.980	34144	4337	4.98%
2025-03-03	12.120	12.350	0.300	2.49%	11.850	12.570	24929	3066	5.54%
2025-02-28	12.140	12.050	-0.100	-0.82%	12.010	12.400	28025	3419	6.23%
2025-02-27	12.150	12.150	0.080	0.66%	11.930	12.180	13965	1683	3.10%
2025-02-26	11.930	12.070	0.220	1.86%	11.870	12.150	14127	1699	3.14%
2025-02-25	12.150	11.850	-0.470	-3.81%	11.800	12.170	22170	2654	4.93%
2025-02-24	12.010	12.320	0.320	2.67%	11.830	12.760	38390	4709	8.53%
2025-02-21	12.060	12.000	-0.060	-0.50%	11.750	12.150	16548	1977	3.68%
2025-02-20	11.700	12.060	0.400	3.43%	11.600	12.110	22618	2692	5.03%
2025-02-19	11.400	11.660	0.240	2.10%	11.360	11.660	10631	1227	2.36%
2025-02-18	11.850	11.420	-0.360	-3.06%	11.300	11.850	11426	1327	2.54%
2025-02-17	11.570	11.780	0.290	2.52%	11.390	11.850	14727	1717	3.27%
2025-02-14	11.600	11.490	-0.070	-0.61%	11.330	11.650	12245	1403	2.72%
2025-02-13	12.040	11.560	-0.480	-3.99%	11.560	12.240	19701	2350	4.38%
2025-02-12	12.040	12.040	0.040	0.33%	11.780	12.240	18460	2216	4.10%
2025-02-11	11.840	12.000	0.270	2.30%	11.560	12.170	25191	2996	5.60%
2025-02-10	11.790	11.730	0.190	1.65%	11.510	11.830	17310	2014	3.85%
2025-02-07	11.160	11.540	0.350	3.13%	11.130	11.770	26183	3010	5.82%
2025-02-06	10.810	11.190	0.360	3.32%	10.680	11.210	13474	1479	2.99%
2025-02-05	11.250	10.830	-0.220	-1.99%	10.800	11.300	7246	794	1.61%
2025-01-27	10.800	11.050	0.350	3.27%	10.680	11.280	14110	1555	3.14%
2025-01-24	10.620	10.700	0.100	0.94%	10.500	10.780	6805	727	1.51%
2025-01-23	10.810	10.600	-0.090	-0.84%	10.600	11.090	8504	921	1.89%
2025-01-22	11.000	10.690	-0.420	-3.78%	10.620	11.060	9508	1027	2.11%
2025-01-21	11.330	11.110	-0.090	-0.80%	10.980	11.330	5760	638	1.28%
2025-01-20	11.590	11.200	-0.150	-1.32%	11.110	11.590	11312	1283	2.51%
2025-01-17	11.290	11.350	0.080	0.71%	11.100	11.540	14531	1651	3.23%
2025-01-16	11.230	11.270	0.080	0.71%	11.070	11.520	14617	1652	3.25%
2025-01-15	11.340	11.190	-0.050	-0.44%	11.060	11.590	20166	2273	4.48%
2025-01-14	10.550	11.240	0.720	6.84%	10.430	11.290	20541	2254	4.56%
2025-01-13	10.400	10.520	-0.050	-0.47%	10.300	10.690	8536	897	1.90%
2025-01-10	11.200	10.570	-0.650	-5.79%	10.550	11.350	15893	1737	3.53%
2025-01-09	11.090	11.220	0.250	2.28%	10.800	11.480	24261	2701	5.39%
2025-01-08	10.610	10.970	0.210	1.95%	10.510	11.020	17615	1896	3.91%
2025-01-07	10.510	10.760	0.340	3.26%	10.420	10.970	16190	1732	3.60%
2025-01-06	10.690	10.420	-0.520	-4.75%	10.250	10.890	18690	1960	4.15%
2025-01-03	11.300	10.940	-0.360	-3.19%	10.820	11.300	18840	2079	4.19%
2025-01-02	11.200	11.300	0.010	0.09%	10.980	11.450	25756	2875	5.57%
2024-12-31	10.700	11.290	0.730	6.91%	10.690	11.990	41911	4776	9.06%
2024-12-30	10.960	10.560	-0.490	-4.43%	10.510	11.040	14492	1556	3.13%
2024-12-27	10.390	11.050	0.700	6.76%	10.310	11.060	18792	2011	4.06%
2024-12-26	10.230	10.350	0.070	0.68%	10.230	10.650	8294	866	1.79%
2024-12-25	10.650	10.280	-0.420	-3.93%	10.280	10.720	10506	1093	2.27%