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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.08 | 9.18 | 8.99 | 9.17 | +0.98% | 0.31 | 1.13% |
| 2025-05-26 | 9.08 | 9.12 | 8.93 | 9.08 | +1.32% | 0.32 | 1.19% |
| 2025-05-23 | 9.05 | 9.14 | 8.95 | 8.96 | -0.22% | 0.36 | 1.35% |
| 2025-05-22 | 8.96 | 9.15 | 8.96 | 8.98 | -0.76% | 0.30 | 1.11% |
| 2025-05-21 | 9.11 | 9.15 | 8.97 | 9.05 | -1.08% | 0.36 | 1.33% |
| 2025-05-20 | 9.08 | 9.35 | 8.98 | 9.15 | +0.65% | 0.60 | 2.21% |
| 2025-05-19 | 8.98 | 9.10 | 8.91 | 9.09 | +1.09% | 0.29 | 1.06% |
| 2025-05-16 | 8.91 | 9.06 | 8.90 | 8.99 | +0.88% | 0.26 | 0.95% |
| 2025-05-15 | 8.97 | 8.97 | 8.83 | 8.91 | -0.66% | 0.31 | 1.17% |
| 2025-05-14 | 9.05 | 9.14 | 8.93 | 8.97 | -1.08% | 0.34 | 1.28% |
| 2025-05-13 | 9.21 | 9.22 | 9.04 | 9.07 | -0.54% | 0.28 | 1.04% |
| 2025-05-12 | 9.10 | 9.23 | 9.04 | 9.12 | +0.32% | 0.35 | 1.30% |
| 2025-05-09 | 9.09 | 9.14 | 9.01 | 9.09 | +0.11% | 0.38 | 1.40% |
| 2025-05-08 | 8.90 | 9.09 | 8.85 | 9.08 | +1.54% | 0.34 | 1.28% |
| 2025-05-07 | 8.92 | 9.01 | 8.85 | 8.94 | +0.44% | 0.51 | 1.91% |
| 2025-05-06 | 8.56 | 8.90 | 8.56 | 8.90 | +3.90% | 0.72 | 2.76% |