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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.50 | 9.72 | 9.46 | 9.64 | +1.47% | 0.28 | 0.98% |
| 2025-12-17 | 9.51 | 9.68 | 9.33 | 9.50 | -1.04% | 0.35 | 1.25% |
| 2025-12-16 | 9.92 | 9.93 | 9.51 | 9.60 | -3.81% | 0.46 | 1.61% |
| 2025-12-15 | 9.94 | 10.04 | 9.88 | 9.98 | +0.30% | 0.28 | 0.94% |
| 2025-12-12 | 10.06 | 10.27 | 9.94 | 9.95 | -1.19% | 0.45 | 1.53% |
| 2025-12-11 | 10.26 | 10.34 | 10.07 | 10.07 | -1.47% | 0.44 | 1.47% |
| 2025-12-10 | 10.25 | 10.35 | 10.13 | 10.22 | -0.58% | 0.42 | 1.40% |
| 2025-12-09 | 10.32 | 10.43 | 10.27 | 10.28 | -0.96% | 0.38 | 1.26% |
| 2025-12-08 | 10.22 | 10.55 | 10.20 | 10.38 | +1.57% | 0.63 | 2.07% |
| 2025-12-05 | 10.12 | 10.24 | 10.03 | 10.22 | +1.09% | 0.31 | 1.04% |
| 2025-12-04 | 10.00 | 10.32 | 10.00 | 10.11 | +0.40% | 0.51 | 1.71% |
| 2025-12-03 | 9.95 | 10.18 | 9.93 | 10.07 | +0.70% | 0.37 | 1.24% |
| 2025-12-02 | 10.03 | 10.08 | 9.90 | 10.00 | -0.30% | 0.28 | 0.97% |
| 2025-12-01 | 10.05 | 10.17 | 9.95 | 10.03 | 0.00% | 0.36 | 1.23% |
| 2025-11-28 | 9.82 | 10.04 | 9.81 | 10.03 | +1.31% | 0.27 | 0.92% |
| 2025-11-27 | 9.73 | 9.98 | 9.73 | 9.90 | +1.85% | 0.33 | 1.15% |
| 2025-11-26 | 9.87 | 10.00 | 9.69 | 9.72 | -1.92% | 0.29 | 1.02% |
| 2025-11-25 | 9.81 | 10.05 | 9.78 | 9.91 | +1.12% | 0.32 | 1.10% |
| 2025-11-24 | 9.70 | 9.86 | 9.68 | 9.80 | +1.14% | 0.49 | 1.69% |
| 2025-11-21 | 10.01 | 10.14 | 9.54 | 9.69 | -3.96% | 0.66 | 2.31% |