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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.92 | 11.00 | 10.72 | 10.98 | +0.37% | 0.56 | 1.76% |
| 2025-10-22 | 10.86 | 11.05 | 10.82 | 10.94 | +0.37% | 0.63 | 1.95% |
| 2025-10-21 | 10.48 | 10.94 | 10.43 | 10.90 | +4.01% | 0.91 | 2.88% |
| 2025-10-20 | 10.27 | 10.50 | 10.25 | 10.48 | +3.76% | 0.58 | 1.89% |
| 2025-10-17 | 10.50 | 10.61 | 10.08 | 10.10 | -4.36% | 0.64 | 2.14% |
| 2025-10-16 | 10.57 | 10.85 | 10.43 | 10.56 | -0.38% | 0.65 | 2.08% |
| 2025-10-15 | 10.35 | 10.62 | 10.27 | 10.60 | +2.32% | 0.59 | 1.90% |
| 2025-10-14 | 10.65 | 10.79 | 10.28 | 10.36 | -1.71% | 0.76 | 2.47% |
| 2025-10-13 | 10.40 | 10.59 | 9.92 | 10.54 | -2.86% | 1.07 | 3.52% |
| 2025-10-10 | 10.80 | 10.96 | 10.75 | 10.85 | -0.18% | 0.83 | 2.62% |
| 2025-10-09 | 10.92 | 11.06 | 10.82 | 10.87 | -0.46% | 0.89 | 2.77% |
| 2025-09-30 | 11.10 | 11.18 | 10.86 | 10.92 | -1.44% | 1.41 | 4.40% |
| 2025-09-29 | 10.50 | 11.47 | 10.34 | 11.08 | +6.23% | 1.98 | 6.15% |
| 2025-09-26 | 10.55 | 10.62 | 10.36 | 10.43 | 0.00% | 0.49 | 1.58% |
| 2025-09-25 | 10.81 | 10.84 | 10.42 | 10.43 | -4.05% | 0.77 | 2.50% |
| 2025-09-24 | 10.55 | 10.87 | 10.38 | 10.87 | +2.74% | 0.92 | 2.90% |
| 2025-09-23 | 10.69 | 10.71 | 10.15 | 10.58 | -1.76% | 0.77 | 2.51% |
| 2025-09-22 | 10.63 | 10.93 | 10.53 | 10.77 | +2.38% | 0.70 | 2.23% |
| 2025-09-19 | 10.68 | 10.69 | 10.40 | 10.52 | -0.47% | 0.49 | 1.59% |
| 2025-09-18 | 10.91 | 10.98 | 10.45 | 10.57 | -3.38% | 0.77 | 2.46% |