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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.68 | 10.90 | 10.67 | 10.90 | +1.40% | 0.58 | 1.82% |
| 2026-01-16 | 10.66 | 10.81 | 10.52 | 10.75 | +1.32% | 0.63 | 2.00% |
| 2026-01-15 | 10.37 | 10.68 | 10.34 | 10.61 | +2.22% | 0.63 | 2.04% |
| 2026-01-14 | 10.47 | 10.52 | 10.22 | 10.38 | -0.38% | 0.46 | 1.50% |
| 2026-01-13 | 10.46 | 10.58 | 10.30 | 10.42 | -0.19% | 0.52 | 1.70% |
| 2026-01-12 | 10.43 | 10.49 | 10.32 | 10.44 | +0.29% | 0.46 | 1.51% |
| 2026-01-09 | 10.34 | 10.41 | 10.23 | 10.41 | +0.87% | 0.41 | 1.35% |
| 2026-01-08 | 10.20 | 10.38 | 10.16 | 10.32 | +1.18% | 0.36 | 1.20% |
| 2026-01-07 | 10.21 | 10.26 | 10.14 | 10.20 | -0.10% | 0.28 | 0.95% |
| 2026-01-06 | 10.18 | 10.29 | 10.09 | 10.21 | +0.69% | 0.38 | 1.27% |
| 2026-01-05 | 10.12 | 10.25 | 10.08 | 10.14 | +0.20% | 0.43 | 1.43% |
| 2025-12-31 | 10.09 | 10.13 | 9.91 | 10.12 | +0.30% | 0.30 | 1.03% |
| 2025-12-30 | 10.01 | 10.20 | 9.86 | 10.09 | +0.70% | 0.33 | 1.11% |
| 2025-12-29 | 9.97 | 10.04 | 9.91 | 10.02 | +0.80% | 0.29 | 1.00% |
| 2025-12-26 | 10.14 | 10.14 | 9.93 | 9.94 | -1.58% | 0.25 | 0.85% |
| 2025-12-25 | 10.01 | 10.14 | 9.88 | 10.10 | +1.10% | 0.28 | 0.94% |
| 2025-12-24 | 9.85 | 10.04 | 9.81 | 9.99 | +1.42% | 0.30 | 1.01% |
| 2025-12-23 | 9.91 | 9.98 | 9.83 | 9.85 | -0.61% | 0.32 | 1.09% |
| 2025-12-22 | 9.88 | 10.03 | 9.83 | 9.91 | +0.61% | 0.34 | 1.15% |
| 2025-12-19 | 9.60 | 9.87 | 9.60 | 9.85 | +2.18% | 0.36 | 1.24% |