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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.20 | 10.31 | 10.01 | 10.09 | -1.08% | 0.41 | 1.37% |
| 2025-11-19 | 10.45 | 10.55 | 10.11 | 10.20 | -2.58% | 0.58 | 1.92% |
| 2025-11-18 | 10.50 | 10.57 | 10.37 | 10.47 | -0.38% | 0.56 | 1.82% |
| 2025-11-17 | 10.69 | 10.76 | 10.48 | 10.51 | -1.59% | 1.05 | 3.39% |
| 2025-11-14 | 10.41 | 11.28 | 10.33 | 10.68 | +2.59% | 1.60 | 5.05% |
| 2025-11-13 | 10.41 | 10.48 | 10.32 | 10.41 | -0.29% | 0.48 | 1.56% |
| 2025-11-12 | 10.73 | 10.73 | 10.41 | 10.44 | -2.70% | 0.63 | 2.05% |
| 2025-11-11 | 10.80 | 10.87 | 10.68 | 10.73 | -0.09% | 0.51 | 1.60% |
| 2025-11-10 | 10.73 | 10.80 | 10.69 | 10.74 | 0.00% | 0.39 | 1.25% |
| 2025-11-07 | 10.83 | 10.93 | 10.70 | 10.74 | -1.29% | 0.44 | 1.38% |
| 2025-11-06 | 10.80 | 10.93 | 10.68 | 10.88 | +0.83% | 0.58 | 1.83% |
| 2025-11-05 | 10.62 | 10.82 | 10.60 | 10.79 | +0.84% | 0.47 | 1.51% |
| 2025-11-04 | 10.83 | 10.87 | 10.63 | 10.70 | -1.02% | 0.53 | 1.67% |
| 2025-11-03 | 10.66 | 10.84 | 10.65 | 10.81 | +1.41% | 0.73 | 2.30% |
| 2025-10-31 | 10.57 | 10.67 | 10.50 | 10.66 | +1.72% | 0.56 | 1.81% |
| 2025-10-30 | 10.75 | 10.79 | 10.42 | 10.48 | -3.32% | 0.79 | 2.54% |
| 2025-10-29 | 10.93 | 10.98 | 10.57 | 10.84 | -0.91% | 0.92 | 2.95% |
| 2025-10-28 | 11.10 | 11.20 | 10.67 | 10.94 | -3.36% | 1.32 | 4.10% |
| 2025-10-27 | 11.29 | 11.40 | 11.12 | 11.32 | +0.09% | 0.90 | 2.74% |
| 2025-10-24 | 10.97 | 11.55 | 10.93 | 11.31 | +3.01% | 1.28 | 3.87% |