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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.85 | 11.11 | 10.76 | 10.94 | +0.37% | 0.88 | 2.74% |
| 2025-09-16 | 10.55 | 10.99 | 10.49 | 10.90 | +3.32% | 0.79 | 2.52% |
| 2025-09-15 | 10.70 | 10.73 | 10.45 | 10.55 | -1.40% | 0.56 | 1.80% |
| 2025-09-12 | 10.79 | 11.00 | 10.69 | 10.70 | -0.65% | 0.71 | 2.26% |
| 2025-09-11 | 10.60 | 10.77 | 10.44 | 10.77 | +1.32% | 0.72 | 2.30% |
| 2025-09-10 | 10.64 | 10.78 | 10.54 | 10.63 | -0.09% | 0.54 | 1.72% |
| 2025-09-09 | 10.77 | 10.81 | 10.59 | 10.64 | -1.57% | 0.80 | 2.56% |
| 2025-09-08 | 10.37 | 10.83 | 10.36 | 10.81 | +4.14% | 1.34 | 4.28% |
| 2025-09-05 | 10.06 | 10.40 | 9.98 | 10.38 | +3.70% | 0.99 | 3.28% |
| 2025-09-04 | 10.09 | 10.29 | 9.87 | 10.01 | -1.38% | 1.14 | 3.85% |
| 2025-09-03 | 10.44 | 10.53 | 10.10 | 10.15 | -2.78% | 1.46 | 4.85% |
| 2025-09-02 | 11.00 | 11.03 | 10.25 | 10.44 | -2.52% | 3.42 | 11.10% |
| 2025-09-01 | 10.11 | 10.71 | 10.11 | 10.71 | +9.96% | 1.11 | 3.56% |
| 2025-08-29 | 9.70 | 9.76 | 9.63 | 9.74 | -0.41% | 0.43 | 1.50% |
| 2025-08-28 | 9.86 | 10.00 | 9.43 | 9.78 | -0.91% | 0.65 | 2.28% |
| 2025-08-27 | 10.26 | 10.28 | 9.85 | 9.87 | -3.89% | 0.63 | 2.14% |
| 2025-08-26 | 10.14 | 10.28 | 10.05 | 10.27 | +1.18% | 0.61 | 2.03% |
| 2025-08-25 | 10.22 | 10.30 | 10.09 | 10.15 | -0.59% | 0.62 | 2.09% |
| 2025-08-22 | 10.39 | 10.40 | 10.12 | 10.21 | -1.73% | 0.58 | 1.95% |
| 2025-08-21 | 10.50 | 10.54 | 10.29 | 10.39 | -0.95% | 0.45 | 1.47% |