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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.10 | 11.29 | 11.07 | 11.19 | +1.45% | 0.47 | 1.43% |
| 2026-02-13 | 10.99 | 11.19 | 10.95 | 11.03 | +0.55% | 0.57 | 1.75% |
| 2026-02-12 | 11.23 | 11.23 | 10.95 | 10.97 | -1.88% | 0.36 | 1.12% |
| 2026-02-11 | 11.14 | 11.29 | 11.05 | 11.18 | +0.54% | 0.36 | 1.11% |
| 2026-02-10 | 11.19 | 11.23 | 11.10 | 11.12 | -0.54% | 0.28 | 0.86% |
| 2026-02-09 | 11.22 | 11.26 | 11.11 | 11.18 | +0.09% | 0.39 | 1.18% |
| 2026-02-06 | 11.05 | 11.25 | 10.99 | 11.17 | +0.54% | 0.41 | 1.24% |
| 2026-02-05 | 11.18 | 11.23 | 11.06 | 11.11 | -0.45% | 0.32 | 0.98% |
| 2026-02-04 | 11.07 | 11.29 | 11.02 | 11.16 | +0.72% | 0.40 | 1.21% |
| 2026-02-03 | 10.92 | 11.10 | 10.84 | 11.08 | +1.74% | 0.40 | 1.24% |
| 2026-02-02 | 11.07 | 11.14 | 10.86 | 10.89 | -1.80% | 0.56 | 1.75% |
| 2026-01-30 | 10.93 | 11.16 | 10.80 | 11.09 | +1.46% | 0.61 | 1.87% |
| 2026-01-29 | 10.96 | 11.15 | 10.81 | 10.93 | -0.91% | 0.45 | 1.40% |
| 2026-01-28 | 11.23 | 11.30 | 10.97 | 11.03 | -2.22% | 0.47 | 1.46% |
| 2026-01-27 | 11.18 | 11.33 | 10.85 | 11.28 | +0.53% | 0.58 | 1.78% |
| 2026-01-26 | 11.32 | 11.32 | 11.09 | 11.22 | -0.53% | 0.57 | 1.73% |
| 2026-01-23 | 11.34 | 11.34 | 11.13 | 11.28 | -0.18% | 0.51 | 1.54% |
| 2026-01-22 | 11.28 | 11.38 | 11.21 | 11.30 | +0.09% | 0.67 | 2.02% |
| 2026-01-21 | 10.98 | 11.31 | 10.93 | 11.29 | +2.26% | 0.74 | 2.27% |
| 2026-01-20 | 10.94 | 11.26 | 10.88 | 11.04 | +1.28% | 0.78 | 2.41% |