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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.05 | 12.63 | 11.97 | 12.18 | +0.58% | 1.60 | 4.42% |
| 2026-04-21 | 12.08 | 12.97 | 12.06 | 12.11 | +1.34% | 2.13 | 5.84% |
| 2026-04-20 | 12.26 | 12.27 | 11.95 | 11.95 | -1.81% | 0.82 | 2.32% |
| 2026-04-17 | 12.22 | 12.34 | 11.99 | 12.17 | -1.46% | 1.09 | 3.05% |
| 2026-04-16 | 11.94 | 12.41 | 11.82 | 12.35 | +3.87% | 1.29 | 3.61% |
| 2026-04-15 | 12.22 | 12.30 | 11.86 | 11.89 | -2.30% | 1.01 | 2.85% |
| 2026-04-14 | 12.24 | 12.25 | 11.88 | 12.17 | +0.50% | 0.94 | 2.66% |
| 2026-04-13 | 12.02 | 12.23 | 11.81 | 12.11 | -0.08% | 0.98 | 2.79% |
| 2026-04-10 | 12.07 | 12.36 | 11.80 | 12.12 | +0.58% | 1.30 | 3.66% |
| 2026-04-09 | 11.77 | 12.15 | 11.72 | 12.05 | +1.26% | 1.25 | 3.56% |
| 2026-04-08 | 11.43 | 11.90 | 11.37 | 11.90 | +5.40% | 1.18 | 3.43% |
| 2026-04-07 | 11.07 | 11.41 | 10.82 | 11.29 | +3.58% | 1.11 | 3.35% |
| 2026-04-03 | 11.27 | 11.36 | 10.87 | 10.90 | -3.88% | 0.66 | 2.03% |
| 2026-04-02 | 11.46 | 11.52 | 11.16 | 11.34 | -1.56% | 0.66 | 2.00% |
| 2026-04-01 | 11.39 | 11.67 | 11.31 | 11.52 | +2.86% | 0.96 | 2.84% |
| 2026-03-31 | 11.08 | 11.49 | 10.93 | 11.20 | +1.82% | 1.00 | 3.02% |
| 2026-03-30 | 10.63 | 11.12 | 10.60 | 11.00 | +2.52% | 0.81 | 2.55% |
| 2026-03-27 | 10.56 | 10.87 | 10.51 | 10.73 | +0.66% | 0.67 | 2.12% |
| 2026-03-26 | 10.61 | 10.98 | 10.59 | 10.66 | +0.19% | 0.76 | 2.41% |
| 2026-03-25 | 10.59 | 10.79 | 10.59 | 10.64 | +0.57% | 0.70 | 2.23% |