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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.16 | 10.64 | 9.72 | 10.58 | +6.33% | 1.23 | 4.09% |
| 2026-03-23 | 10.92 | 10.93 | 9.95 | 9.95 | -10.04% | 0.98 | 3.23% |
| 2026-03-20 | 11.44 | 11.44 | 10.92 | 11.06 | -2.64% | 0.65 | 1.99% |
| 2026-03-19 | 11.46 | 11.54 | 11.25 | 11.36 | -2.15% | 0.65 | 1.95% |
| 2026-03-18 | 11.10 | 11.68 | 11.00 | 11.61 | +4.78% | 1.20 | 3.58% |
| 2026-03-17 | 10.96 | 11.43 | 10.89 | 11.08 | +1.09% | 0.99 | 3.01% |
| 2026-03-16 | 11.30 | 11.39 | 10.92 | 10.96 | -3.44% | 0.87 | 2.67% |
| 2026-03-13 | 11.41 | 11.58 | 11.31 | 11.35 | -1.39% | 0.53 | 1.58% |
| 2026-03-12 | 11.68 | 11.70 | 11.42 | 11.51 | -1.62% | 0.82 | 2.42% |
| 2026-03-11 | 11.76 | 11.99 | 11.64 | 11.70 | -0.59% | 1.47 | 4.24% |
| 2026-03-10 | 11.62 | 11.89 | 11.56 | 11.77 | -0.51% | 1.68 | 4.88% |
| 2026-03-09 | 11.25 | 11.89 | 10.76 | 11.83 | +3.32% | 2.21 | 6.61% |
| 2026-03-06 | 10.80 | 11.52 | 10.71 | 11.45 | +6.22% | 1.41 | 4.26% |
| 2026-03-05 | 10.55 | 10.83 | 10.55 | 10.78 | +3.16% | 0.50 | 1.60% |
| 2026-03-04 | 10.44 | 10.62 | 10.30 | 10.45 | +0.29% | 0.49 | 1.59% |
| 2026-03-03 | 10.79 | 10.97 | 10.41 | 10.42 | -3.43% | 0.56 | 1.79% |
| 2026-03-02 | 11.01 | 11.15 | 10.65 | 10.79 | -3.66% | 0.70 | 2.19% |
| 2026-02-27 | 11.11 | 11.20 | 10.94 | 11.20 | +0.18% | 0.46 | 1.41% |
| 2026-02-26 | 11.01 | 11.20 | 10.98 | 11.18 | +1.45% | 0.39 | 1.20% |
| 2026-02-25 | 11.25 | 11.30 | 11.00 | 11.02 | -1.52% | 0.45 | 1.38% |