泰瑞机器 sh.603289
12.39
+2.14%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.25 | 10.50 | 10.21 | 10.49 | +1.55% | 0.64 | 2.09% |
| 2025-08-19 | 10.15 | 10.38 | 10.00 | 10.33 | +0.78% | 0.87 | 2.92% |
| 2025-08-18 | 10.03 | 10.61 | 10.03 | 10.25 | +2.60% | 1.08 | 3.57% |
| 2025-08-15 | 9.98 | 10.12 | 9.96 | 9.99 | +0.10% | 0.37 | 1.27% |
| 2025-08-14 | 10.25 | 10.25 | 9.98 | 9.98 | -2.54% | 0.45 | 1.53% |
| 2025-08-13 | 10.26 | 10.28 | 10.17 | 10.24 | -0.10% | 0.37 | 1.25% |
| 2025-08-12 | 10.34 | 10.35 | 10.18 | 10.25 | -0.49% | 0.50 | 1.67% |
| 2025-08-11 | 10.18 | 10.32 | 10.11 | 10.30 | +1.38% | 0.45 | 1.48% |
| 2025-08-08 | 10.15 | 10.17 | 10.00 | 10.16 | +0.69% | 0.38 | 1.29% |
| 2025-08-07 | 10.15 | 10.23 | 10.05 | 10.09 | -0.59% | 0.47 | 1.59% |
| 2025-08-06 | 10.13 | 10.18 | 10.08 | 10.15 | +0.30% | 0.39 | 1.32% |
| 2025-08-05 | 10.01 | 10.14 | 10.01 | 10.12 | +1.10% | 0.44 | 1.47% |
| 2025-08-04 | 9.76 | 10.05 | 9.68 | 10.01 | +3.09% | 0.53 | 1.82% |
| 2025-08-01 | 9.69 | 9.77 | 9.64 | 9.71 | +1.15% | 0.40 | 1.39% |
| 2025-07-31 | 9.77 | 9.83 | 9.58 | 9.60 | -1.64% | 0.38 | 1.33% |
| 2025-07-30 | 9.85 | 9.87 | 9.66 | 9.76 | -0.91% | 0.36 | 1.26% |
| 2025-07-29 | 9.93 | 9.99 | 9.72 | 9.85 | -0.81% | 0.45 | 1.56% |
| 2025-07-28 | 9.86 | 9.97 | 9.82 | 9.93 | +0.71% | 0.37 | 1.26% |
| 2025-07-25 | 9.78 | 9.86 | 9.70 | 9.86 | +0.92% | 0.37 | 1.28% |
| 2025-07-24 | 9.81 | 9.88 | 9.73 | 9.77 | 0.00% | 0.40 | 1.40% |