泰瑞机器 sh.603289
12.13
+8.59%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.16 | 12.29 | 11.10 | 12.13 | +8.59% | 2.53 | 7.21% |
| 2026-05-21 | 11.39 | 11.95 | 11.16 | 11.17 | -1.85% | 1.38 | 4.05% |
| 2026-05-20 | 11.40 | 11.58 | 11.12 | 11.38 | -1.13% | 0.84 | 2.52% |
| 2026-05-19 | 11.49 | 11.76 | 11.40 | 11.51 | 0.00% | 1.07 | 3.15% |
| 2026-05-18 | 10.97 | 11.68 | 10.74 | 11.51 | +3.88% | 1.55 | 4.74% |
| 2026-05-15 | 11.40 | 11.50 | 10.81 | 11.08 | -3.32% | 1.34 | 4.09% |
| 2026-05-14 | 12.05 | 12.09 | 11.45 | 11.46 | -4.82% | 1.31 | 3.86% |
| 2026-05-13 | 12.14 | 12.37 | 11.98 | 12.04 | -1.71% | 1.33 | 3.75% |
| 2026-05-12 | 12.49 | 12.87 | 12.25 | 12.25 | -1.76% | 1.85 | 5.03% |
| 2026-05-11 | 12.46 | 12.65 | 12.11 | 12.47 | +0.56% | 2.56 | 7.02% |
| 2026-05-08 | 11.70 | 12.50 | 11.66 | 12.40 | +6.44% | 3.99 | 11.14% |
| 2026-05-07 | 11.37 | 12.32 | 11.20 | 11.65 | +4.02% | 3.95 | 11.31% |
| 2026-05-06 | 11.65 | 11.76 | 11.15 | 11.20 | -3.95% | 1.01 | 3.04% |
| 2026-04-30 | 11.55 | 11.89 | 11.47 | 11.66 | +1.66% | 0.87 | 2.55% |
| 2026-04-29 | 11.40 | 11.80 | 11.01 | 11.47 | -1.71% | 1.30 | 3.84% |
| 2026-04-28 | 11.85 | 12.07 | 11.59 | 11.67 | -1.77% | 0.83 | 2.40% |
| 2026-04-27 | 11.90 | 11.97 | 11.64 | 11.88 | +0.25% | 0.92 | 2.65% |
| 2026-04-24 | 11.71 | 12.01 | 11.50 | 11.85 | +0.51% | 0.99 | 2.86% |
| 2026-04-23 | 12.29 | 12.30 | 11.66 | 11.79 | -3.20% | 1.17 | 3.37% |
| 2026-04-22 | 12.05 | 12.63 | 11.97 | 12.18 | +0.58% | 1.60 | 4.42% |