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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.92 | 9.98 | 9.72 | 9.77 | -1.51% | 0.51 | 1.77% |
| 2025-07-22 | 9.95 | 10.05 | 9.87 | 9.92 | -0.20% | 0.50 | 1.72% |
| 2025-07-21 | 9.80 | 9.98 | 9.74 | 9.94 | +1.84% | 0.44 | 1.52% |
| 2025-07-18 | 9.80 | 9.80 | 9.67 | 9.76 | -0.20% | 0.34 | 1.18% |
| 2025-07-17 | 9.73 | 9.80 | 9.65 | 9.78 | +0.51% | 0.50 | 1.76% |
| 2025-07-16 | 9.60 | 9.86 | 9.55 | 9.73 | +1.57% | 0.65 | 2.27% |
| 2025-07-15 | 9.79 | 9.79 | 9.50 | 9.58 | -1.94% | 0.58 | 2.05% |
| 2025-07-14 | 9.47 | 9.82 | 9.47 | 9.77 | +3.17% | 0.67 | 2.37% |
| 2025-07-11 | 9.51 | 9.53 | 9.32 | 9.47 | -0.32% | 0.35 | 1.27% |
| 2025-07-10 | 9.50 | 9.52 | 9.38 | 9.50 | -0.21% | 0.41 | 1.47% |
| 2025-07-09 | 9.55 | 9.64 | 9.48 | 9.52 | -0.42% | 0.33 | 1.19% |
| 2025-07-08 | 9.51 | 9.58 | 9.46 | 9.56 | +0.42% | 0.33 | 1.17% |
| 2025-07-07 | 9.37 | 9.55 | 9.34 | 9.52 | +0.95% | 0.28 | 1.01% |
| 2025-07-04 | 9.55 | 9.60 | 9.39 | 9.43 | -1.26% | 0.26 | 0.95% |
| 2025-07-03 | 9.55 | 9.58 | 9.43 | 9.55 | +0.42% | 0.39 | 1.41% |
| 2025-07-02 | 9.49 | 9.58 | 9.42 | 9.51 | +0.21% | 0.33 | 1.17% |
| 2025-07-01 | 9.55 | 9.60 | 9.42 | 9.49 | -0.32% | 0.36 | 1.28% |
| 2025-06-30 | 9.41 | 9.54 | 9.36 | 9.52 | +1.17% | 0.32 | 1.16% |
| 2025-06-27 | 9.52 | 9.52 | 9.34 | 9.41 | +0.53% | 0.28 | 1.01% |
| 2025-06-26 | 9.43 | 9.52 | 9.27 | 9.36 | -0.11% | 0.36 | 1.31% |