特瑞斯 (920014) - 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
2026-06-17	9.020	8.960	-0.060	-0.67%	8.820	9.030	11321	1009	1.69%
2026-06-16	9.150	9.020	-0.110	-1.20%	8.930	9.160	10509	949	1.57%
2026-06-15	8.930	9.130	0.130	1.44%	8.930	9.180	14151	1286	2.11%
2026-06-12	9.000	9.000	-0.030	-0.33%	8.830	9.210	25394	2299	3.79%
2026-06-11	9.550	9.030	-0.370	-3.94%	9.000	9.690	25538	2360	3.81%
2026-06-10	9.590	9.400	-0.290	-2.99%	9.310	9.730	23986	2272	3.58%
2026-06-09	9.990	9.690	-0.480	-4.72%	9.560	10.160	30689	2999	4.58%
2026-06-08	9.610	10.170	0.330	3.35%	9.610	10.330	27344	2771	4.08%
2026-06-05	9.560	9.840	0.280	2.93%	9.500	10.030	27703	2717	4.13%
2026-06-04	10.010	9.560	-0.620	-6.09%	9.400	10.010	29835	2864	4.45%
2026-06-03	10.080	10.180	0.200	2.00%	9.810	10.250	23629	2377	3.52%
2026-06-02	10.270	9.980	-0.120	-1.19%	9.850	10.280	10385	1037	1.55%
2026-06-01	9.930	10.100	0.200	2.02%	9.780	10.240	11472	1157	1.71%
2026-05-29	9.920	9.900	-0.050	-0.50%	9.810	10.190	14781	1480	2.20%
2026-05-28	9.830	9.950	0.090	0.91%	9.700	10.020	16089	1582	2.40%
2026-05-27	10.350	9.860	-0.460	-4.46%	9.710	10.450	22550	2237	3.36%
2026-05-26	10.490	10.320	-0.180	-1.71%	10.100	10.520	14452	1488	2.16%
2026-05-25	10.800	10.500	-0.300	-2.78%	10.400	10.860	20989	2218	3.13%
2026-05-22	10.880	10.800	-0.030	-0.28%	10.710	11.000	16164	1745	2.41%
2026-05-21	11.640	10.830	-0.850	-7.28%	10.800	11.710	35548	4011	5.30%
2026-05-20	12.100	11.680	-0.380	-3.15%	11.630	12.190	19728	2338	2.94%
2026-05-19	11.670	12.060	0.370	3.17%	11.670	12.060	20241	2418	3.02%
2026-05-18	11.910	11.690	-0.170	-1.43%	11.550	11.940	21324	2493	3.18%
2026-05-15	11.820	11.860	0.060	0.51%	11.710	12.080	14262	1692	2.13%
2026-05-14	12.210	11.800	-0.350	-2.88%	11.800	12.280	18246	2196	2.72%
2026-05-13	12.210	12.150	-0.100	-0.82%	12.020	12.250	18689	2266	2.79%
2026-05-12	12.250	12.250	0.030	0.25%	12.140	12.460	20126	2481	3.00%
2026-05-11	12.520	12.220	-0.180	-1.45%	12.180	12.580	19267	2364	2.87%
2026-05-08	12.160	12.400	0.280	2.31%	12.140	12.570	30154	3730	4.50%
2026-05-07	12.030	12.120	-0.010	-0.08%	11.960	12.320	25269	3064	3.77%
2026-05-06	12.050	12.130	0.110	0.92%	11.900	12.200	20876	2523	3.11%
2026-04-30	11.790	12.020	0.310	2.65%	11.790	12.190	21441	2577	3.20%
2026-04-29	11.690	11.710	-0.020	-0.17%	11.670	11.900	15833	1865	2.36%
2026-04-28	12.110	11.730	-0.390	-3.22%	11.660	12.150	25510	3020	3.80%
2026-04-27	12.000	12.120	0.010	0.08%	11.820	12.190	22423	2688	3.34%
2026-04-24	12.610	12.110	-0.550	-4.34%	12.100	12.630	33385	4108	4.98%
2026-04-23	12.780	12.660	-0.060	-0.47%	12.340	12.840	35860	4531	5.35%
2026-04-22	12.700	12.720	-0.100	-0.78%	12.660	12.960	23006	2936	3.43%
2026-04-21	13.280	12.820	-0.450	-3.39%	12.730	13.280	33870	4379	5.05%
2026-04-20	13.000	13.270	0.360	2.79%	12.880	13.550	57447	7652	8.57%
2026-04-17	12.660	12.910	0.210	1.65%	12.280	13.100	52099	6600	7.77%
2026-04-16	12.470	12.700	0.280	2.25%	12.320	12.770	29240	3671	4.36%
2026-04-15	12.510	12.420	-0.030	-0.24%	12.390	12.670	29756	3732	4.44%
2026-04-14	12.500	12.450	-0.230	-1.81%	12.300	12.520	30917	3828	4.61%
2026-04-13	12.560	12.680	0.360	2.92%	12.320	12.780	40090	5040	5.98%
2026-04-10	12.310	12.320	0.010	0.08%	12.210	12.500	28036	3467	4.18%
2026-04-09	12.670	12.310	-0.370	-2.92%	12.220	12.780	43177	5383	6.44%
2026-04-08	12.300	12.680	-0.260	-2.01%	12.000	12.740	51710	6435	7.71%
2026-04-07	12.620	12.940	0.310	2.45%	12.380	12.980	30307	3873	4.52%
2026-04-03	13.300	12.630	-0.710	-5.32%	12.540	13.330	42070	5401	6.27%
2026-04-02	13.020	13.340	0.410	3.17%	12.930	13.600	54887	7326	8.19%
2026-04-01	12.980	12.930	0.030	0.23%	12.880	13.190	32748	4258	4.88%
2026-03-31	13.600	12.900	-0.730	-5.36%	12.900	13.600	54143	7167	8.08%
2026-03-30	14.610	13.630	-0.460	-3.26%	13.590	14.760	49467	6973	7.38%
2026-03-27	14.100	14.090	-0.290	-2.02%	13.880	14.450	43966	6204	6.56%
2026-03-26	14.250	14.380	0.120	0.84%	13.750	14.880	74668	10621	11.14%
2026-03-25	13.680	14.260	0.200	1.42%	13.310	14.330	73440	10111	10.95%
2026-03-24	13.910	14.060	-0.500	-3.43%	13.870	14.450	73634	10352	10.98%
2026-03-23	15.100	14.560	-0.810	-5.27%	14.220	15.540	92811	13650	13.84%
2026-03-20	15.160	15.370	-0.780	-4.83%	14.830	15.770	111502	16865	16.63%
2026-03-19	14.990	16.150	1.890	13.25%	14.990	17.100	167916	26712	25.04%
2026-03-18	14.650	14.260	-0.730	-4.87%	14.090	14.750	61750	8826	9.21%
2026-03-17	15.290	14.990	-0.230	-1.51%	14.320	15.310	82482	12141	12.30%
2026-03-16	15.500	15.220	-0.340	-2.19%	14.990	15.960	70742	10825	10.55%
2026-03-13	16.200	15.560	-0.520	-3.23%	15.150	16.610	100781	15878	15.03%
2026-03-12	17.600	16.080	-1.020	-5.96%	16.000	17.900	119860	20390	17.88%
2026-03-11	15.860	17.100	0.710	4.33%	15.770	17.560	134247	22317	20.02%
2026-03-10	15.000	16.390	-1.730	-9.55%	15.000	17.300	130206	20830	19.42%
2026-03-09	20.500	18.120	-0.230	-1.25%	17.610	21.990	190553	38343	28.42%