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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.30 | 9.43 | 9.26 | 9.37 | +0.75% | 0.37 | 1.35% |
| 2025-06-24 | 9.12 | 9.32 | 9.05 | 9.30 | +2.65% | 0.33 | 1.20% |
| 2025-06-23 | 8.80 | 9.06 | 8.75 | 9.06 | +2.26% | 0.22 | 0.85% |
| 2025-06-20 | 8.87 | 9.06 | 8.85 | 8.86 | -0.11% | 0.32 | 1.24% |
| 2025-06-19 | 9.23 | 9.27 | 8.86 | 8.87 | -3.80% | 0.49 | 1.85% |
| 2025-06-18 | 9.21 | 9.29 | 9.13 | 9.22 | -0.54% | 0.29 | 1.07% |
| 2025-06-17 | 9.25 | 9.50 | 9.20 | 9.27 | +0.11% | 0.42 | 1.53% |
| 2025-06-16 | 9.22 | 9.36 | 9.16 | 9.26 | +0.54% | 0.44 | 1.60% |
| 2025-06-13 | 9.46 | 9.47 | 9.20 | 9.21 | -2.54% | 0.52 | 1.90% |
| 2025-06-12 | 9.54 | 9.60 | 9.37 | 9.45 | -1.36% | 0.72 | 2.61% |
| 2025-06-11 | 9.32 | 9.83 | 9.31 | 9.58 | +2.79% | 1.21 | 4.31% |
| 2025-06-10 | 9.50 | 9.64 | 9.20 | 9.32 | -2.71% | 1.13 | 4.10% |
| 2025-06-09 | 9.32 | 9.99 | 9.23 | 9.58 | +3.01% | 1.38 | 4.92% |
| 2025-06-06 | 9.16 | 9.30 | 9.08 | 9.30 | +1.53% | 0.37 | 1.35% |
| 2025-06-05 | 9.24 | 9.30 | 9.13 | 9.16 | +0.22% | 0.32 | 1.17% |
| 2025-06-04 | 9.06 | 9.25 | 9.06 | 9.14 | +0.22% | 0.28 | 1.03% |
| 2025-06-03 | 9.08 | 9.16 | 9.01 | 9.12 | 0.00% | 0.31 | 1.13% |
| 2025-05-30 | 9.33 | 9.40 | 9.10 | 9.12 | -2.52% | 0.43 | 1.57% |
| 2025-05-29 | 9.24 | 9.44 | 9.24 | 9.36 | +0.74% | 0.50 | 1.80% |
| 2025-05-28 | 9.17 | 9.29 | 9.13 | 9.29 | +1.29% | 0.44 | 1.61% |