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
2026-04-30	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%
2026-03-06	16.680	18.350	0.810	4.62%	16.220	20.850	187102	35272	27.91%
2026-03-05	14.650	17.540	2.190	14.27%	14.630	19.800	203295	34791	30.32%
2026-03-04	18.730	15.350	-2.460	-13.81%	13.650	18.810	160719	25432	23.97%
2026-03-03	14.490	17.810	4.110	30.00%	14.450	17.810	214435	35261	31.98%
2026-03-02	13.110	13.700	0.910	7.11%	12.940	13.790	104455	14058	15.58%
2026-02-27	12.980	12.790	-0.130	-1.01%	12.700	12.980	21342	2729	3.18%
2026-02-26	13.080	12.920	-0.100	-0.77%	12.830	13.100	21807	2824	3.25%
2026-02-25	12.950	13.020	-0.130	-0.99%	12.800	13.230	33506	4365	5.00%
2026-02-24	12.820	13.150	0.460	3.62%	12.810	13.460	41663	5471	6.21%
2026-02-13	12.670	12.690	0.040	0.32%	12.550	12.780	17583	2222	2.62%
2026-02-12	12.960	12.650	-0.110	-0.86%	12.650	12.960	28279	3602	4.22%
2026-02-11	12.830	12.760	0.020	0.16%	12.730	13.130	32625	4212	4.87%
2026-02-10	13.150	12.740	-0.360	-2.75%	12.740	13.190	40263	5201	6.01%
2026-02-09	13.280	13.100	-0.180	-1.36%	13.020	13.500	50296	6651	7.50%
2026-02-06	13.170	13.280	-0.050	-0.38%	13.100	13.730	51680	6951	7.71%
2026-02-05	13.230	13.330	-0.420	-3.05%	13.010	13.730	72248	9672	10.78%
2026-02-04	12.720	13.750	1.070	8.44%	12.660	15.210	111547	15582	16.64%
2026-02-03	12.700	12.680	0.050	0.40%	12.500	12.810	33052	4188	4.93%
2026-02-02	12.880	12.630	-0.600	-4.54%	12.600	12.970	42760	5445	6.38%
2026-01-30	14.090	13.230	-1.520	-10.31%	13.030	14.180	87405	11782	13.04%
2026-01-29	14.110	14.750	0.640	4.54%	13.650	15.300	131320	18827	19.59%
2026-01-28	13.900	14.110	0.270	1.95%	13.570	14.520	88572	12463	13.21%
2026-01-27	14.020	13.840	-0.340	-2.40%	13.380	14.020	73410	10008	10.95%
2026-01-26	14.470	14.180	-0.420	-2.88%	13.850	14.960	109191	15546	16.29%
2026-01-23	14.660	14.600	-1.440	-8.98%	14.350	15.300	162236	23837	24.20%
2026-01-22	12.340	16.040	3.700	29.98%	12.280	16.040	201074	30686	29.99%
2026-01-21	12.610	12.340	-0.160	-1.28%	12.270	12.620	16615	2062	2.48%