泰瑞机器(603289)股票行情
泰瑞机器(603289)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 10.70 | 10.55 | -0.15 | -1.40% | 10.45 | 10.73 | 52834 | 5568.12 | 1.80% |
| 2025-09-12 | 10.79 | 10.70 | -0.07 | -0.65% | 10.69 | 11.00 | 66199 | 7147.21 | 2.26% |
| 2025-09-11 | 10.60 | 10.77 | 0.14 | 1.32% | 10.44 | 10.77 | 67356 | 7175.37 | 2.30% |
| 2025-09-10 | 10.64 | 10.63 | -0.01 | -0.09% | 10.54 | 10.78 | 50384 | 5354.63 | 1.72% |
| 2025-09-09 | 10.77 | 10.64 | -0.17 | -1.57% | 10.59 | 10.81 | 75169 | 8042.39 | 2.56% |
| 2025-09-08 | 10.37 | 10.81 | 0.43 | 4.14% | 10.36 | 10.83 | 125474 | 13365.86 | 4.28% |
| 2025-09-05 | 10.06 | 10.38 | 0.37 | 3.70% | 9.98 | 10.40 | 96369 | 9892.56 | 3.28% |
| 2025-09-04 | 10.09 | 10.01 | -0.14 | -1.38% | 9.87 | 10.29 | 112943 | 11410.80 | 3.85% |
| 2025-09-03 | 10.44 | 10.15 | -0.29 | -2.78% | 10.10 | 10.53 | 142329 | 14621.43 | 4.85% |
| 2025-09-02 | 11.00 | 10.44 | -0.27 | -2.52% | 10.25 | 11.03 | 325645 | 34208.81 | 11.10% |
| 2025-09-01 | 10.11 | 10.71 | 0.97 | 9.96% | 10.11 | 10.71 | 104434 | 11145.84 | 3.56% |
| 2025-08-29 | 9.70 | 9.74 | -0.04 | -0.41% | 9.63 | 9.76 | 44109 | 4277.97 | 1.50% |
| 2025-08-28 | 9.86 | 9.78 | -0.09 | -0.91% | 9.43 | 10.00 | 66963 | 6505.02 | 2.28% |
| 2025-08-27 | 10.26 | 9.87 | -0.40 | -3.89% | 9.85 | 10.28 | 62643 | 6315.59 | 2.14% |
| 2025-08-26 | 10.14 | 10.27 | 0.12 | 1.18% | 10.05 | 10.28 | 59548 | 6083.36 | 2.03% |
| 2025-08-25 | 10.22 | 10.15 | -0.06 | -0.59% | 10.09 | 10.30 | 61225 | 6238.26 | 2.09% |
| 2025-08-22 | 10.39 | 10.21 | -0.18 | -1.73% | 10.12 | 10.40 | 57306 | 5844.74 | 1.95% |
| 2025-08-21 | 10.50 | 10.39 | -0.10 | -0.95% | 10.29 | 10.54 | 43133 | 4480.16 | 1.47% |
| 2025-08-20 | 10.25 | 10.49 | 0.16 | 1.55% | 10.21 | 10.50 | 61231 | 6364.25 | 2.09% |
| 2025-08-19 | 10.15 | 10.33 | 0.08 | 0.78% | 10.00 | 10.38 | 85803 | 8729.61 | 2.92% |
| 2025-08-18 | 10.03 | 10.25 | 0.26 | 2.60% | 10.03 | 10.61 | 104753 | 10775.89 | 3.57% |
| 2025-08-15 | 9.98 | 9.99 | 0.01 | 0.10% | 9.96 | 10.12 | 37176 | 3733.51 | 1.27% |
| 2025-08-14 | 10.25 | 9.98 | -0.26 | -2.54% | 9.98 | 10.25 | 44860 | 4513.87 | 1.53% |
| 2025-08-13 | 10.26 | 10.24 | -0.01 | -0.10% | 10.17 | 10.28 | 36554 | 3734.85 | 1.25% |
| 2025-08-12 | 10.34 | 10.25 | -0.05 | -0.49% | 10.18 | 10.35 | 49004 | 5025.57 | 1.67% |
| 2025-08-11 | 10.18 | 10.30 | 0.14 | 1.38% | 10.11 | 10.32 | 43367 | 4451.28 | 1.48% |
| 2025-08-08 | 10.15 | 10.16 | 0.07 | 0.69% | 10.00 | 10.17 | 37759 | 3809.50 | 1.29% |
| 2025-08-07 | 10.15 | 10.09 | -0.06 | -0.59% | 10.05 | 10.23 | 46688 | 4727.30 | 1.59% |
| 2025-08-06 | 10.13 | 10.15 | 0.03 | 0.30% | 10.08 | 10.18 | 38821 | 3930.54 | 1.32% |
| 2025-08-05 | 10.01 | 10.12 | 0.11 | 1.10% | 10.01 | 10.14 | 43220 | 4361.27 | 1.47% |
| 2025-08-04 | 9.76 | 10.01 | 0.30 | 3.09% | 9.68 | 10.05 | 53404 | 5296.94 | 1.82% |
| 2025-08-01 | 9.69 | 9.71 | 0.11 | 1.15% | 9.64 | 9.77 | 40745 | 3960.60 | 1.39% |
| 2025-07-31 | 9.77 | 9.60 | -0.16 | -1.64% | 9.58 | 9.83 | 39129 | 3791.62 | 1.33% |
| 2025-07-30 | 9.85 | 9.76 | -0.09 | -0.91% | 9.66 | 9.87 | 36935 | 3598.69 | 1.26% |
| 2025-07-29 | 9.93 | 9.85 | -0.08 | -0.81% | 9.72 | 9.99 | 45746 | 4509.66 | 1.56% |
| 2025-07-28 | 9.86 | 9.93 | 0.07 | 0.71% | 9.82 | 9.97 | 36869 | 3655.83 | 1.26% |
| 2025-07-25 | 9.78 | 9.86 | 0.09 | 0.92% | 9.70 | 9.86 | 37565 | 3676.20 | 1.28% |
| 2025-07-24 | 9.81 | 9.77 | 0.00 | 0.00% | 9.73 | 9.88 | 41152 | 4029.31 | 1.40% |
| 2025-07-23 | 9.92 | 9.77 | -0.15 | -1.51% | 9.72 | 9.98 | 52030 | 5103.98 | 1.77% |
| 2025-07-22 | 9.95 | 9.92 | -0.02 | -0.20% | 9.87 | 10.05 | 50347 | 5006.50 | 1.72% |
| 2025-07-21 | 9.80 | 9.94 | 0.18 | 1.84% | 9.74 | 9.98 | 44523 | 4408.46 | 1.52% |
| 2025-07-18 | 9.80 | 9.76 | -0.02 | -0.20% | 9.67 | 9.80 | 34517 | 3356.82 | 1.18% |
| 2025-07-17 | 9.73 | 9.78 | 0.05 | 0.51% | 9.65 | 9.80 | 51548 | 5019.26 | 1.76% |
| 2025-07-16 | 9.60 | 9.73 | 0.15 | 1.57% | 9.55 | 9.86 | 66712 | 6477.70 | 2.27% |
| 2025-07-15 | 9.79 | 9.58 | -0.19 | -1.94% | 9.50 | 9.79 | 60053 | 5759.44 | 2.05% |
| 2025-07-14 | 9.47 | 9.77 | 0.30 | 3.17% | 9.47 | 9.82 | 69645 | 6746.39 | 2.37% |
| 2025-07-11 | 9.51 | 9.47 | -0.03 | -0.32% | 9.32 | 9.53 | 37207 | 3510.78 | 1.27% |
| 2025-07-10 | 9.50 | 9.50 | -0.02 | -0.21% | 9.38 | 9.52 | 43058 | 4067.55 | 1.47% |
| 2025-07-09 | 9.55 | 9.52 | -0.04 | -0.42% | 9.48 | 9.64 | 34853 | 3327.79 | 1.19% |
| 2025-07-08 | 9.51 | 9.56 | 0.04 | 0.42% | 9.46 | 9.58 | 34307 | 3277.20 | 1.17% |
| 2025-07-07 | 9.37 | 9.52 | 0.09 | 0.95% | 9.34 | 9.55 | 29773 | 2820.56 | 1.01% |
| 2025-07-04 | 9.55 | 9.43 | -0.12 | -1.26% | 9.39 | 9.60 | 27787 | 2630.58 | 0.95% |
| 2025-07-03 | 9.55 | 9.55 | 0.04 | 0.42% | 9.43 | 9.58 | 41472 | 3940.48 | 1.41% |
| 2025-07-02 | 9.49 | 9.51 | 0.02 | 0.21% | 9.42 | 9.58 | 34296 | 3259.98 | 1.17% |
| 2025-07-01 | 9.55 | 9.49 | -0.03 | -0.32% | 9.42 | 9.60 | 37511 | 3559.72 | 1.28% |
| 2025-06-30 | 9.41 | 9.52 | 0.11 | 1.17% | 9.36 | 9.54 | 34087 | 3237.91 | 1.16% |
| 2025-06-27 | 9.52 | 9.41 | 0.05 | 0.53% | 9.34 | 9.52 | 29718 | 2791.59 | 1.01% |
| 2025-06-26 | 9.43 | 9.36 | -0.01 | -0.11% | 9.27 | 9.52 | 38464 | 3620.63 | 1.31% |
| 2025-06-25 | 9.30 | 9.37 | 0.07 | 0.75% | 9.26 | 9.43 | 39665 | 3707.39 | 1.35% |
| 2025-06-24 | 9.12 | 9.30 | 0.24 | 2.65% | 9.05 | 9.32 | 35232 | 3257.37 | 1.20% |
| 2025-06-23 | 8.80 | 9.06 | 0.20 | 2.26% | 8.75 | 9.06 | 24991 | 2238.94 | 0.85% |
| 2025-06-20 | 8.87 | 8.86 | -0.01 | -0.11% | 8.85 | 9.06 | 36347 | 3242.98 | 1.24% |
| 2025-06-19 | 9.23 | 8.87 | -0.35 | -3.80% | 8.86 | 9.27 | 54147 | 4879.52 | 1.85% |
| 2025-06-18 | 9.21 | 9.22 | -0.05 | -0.54% | 9.13 | 9.29 | 31349 | 2888.61 | 1.07% |
| 2025-06-17 | 9.25 | 9.27 | 0.01 | 0.11% | 9.20 | 9.50 | 44753 | 4166.96 | 1.53% |
| 2025-06-16 | 9.22 | 9.26 | 0.05 | 0.54% | 9.16 | 9.36 | 47031 | 4366.97 | 1.60% |
| 2025-06-13 | 9.46 | 9.21 | -0.24 | -2.54% | 9.20 | 9.47 | 55635 | 5172.07 | 1.90% |
| 2025-06-12 | 9.54 | 9.45 | -0.13 | -1.36% | 9.37 | 9.60 | 76560 | 7244.82 | 2.61% |
| 2025-06-11 | 9.32 | 9.58 | 0.26 | 2.79% | 9.31 | 9.83 | 126355 | 12070.57 | 4.31% |
| 2025-06-10 | 9.50 | 9.32 | -0.26 | -2.71% | 9.20 | 9.64 | 120227 | 11274.41 | 4.10% |
| 2025-06-09 | 9.32 | 9.58 | 0.28 | 3.01% | 9.23 | 9.99 | 144265 | 13822.24 | 4.92% |
| 2025-06-06 | 9.16 | 9.30 | 0.14 | 1.53% | 9.08 | 9.30 | 39670 | 3654.41 | 1.35% |
| 2025-06-05 | 9.24 | 9.16 | 0.02 | 0.22% | 9.13 | 9.30 | 34213 | 3152.30 | 1.17% |
| 2025-06-04 | 9.21 | 9.29 | 0.02 | 0.22% | 9.21 | 9.40 | 30169 | 2812.52 | 1.03% |
| 2025-06-03 | 9.23 | 9.27 | 0.00 | 0.00% | 9.16 | 9.31 | 33102 | 3060.88 | 1.13% |
| 2025-05-30 | 9.48 | 9.27 | -0.24 | -2.52% | 9.25 | 9.55 | 46045 | 4306.98 | 1.57% |
| 2025-05-29 | 9.39 | 9.51 | 0.07 | 0.74% | 9.39 | 9.59 | 52864 | 5026.90 | 1.80% |
| 2025-05-28 | 9.32 | 9.44 | 0.12 | 1.29% | 9.28 | 9.44 | 47224 | 4428.97 | 1.61% |
| 2025-05-27 | 9.23 | 9.32 | 0.09 | 0.98% | 9.14 | 9.33 | 33082 | 3060.80 | 1.13% |
| 2025-05-26 | 9.23 | 9.23 | 0.12 | 1.32% | 9.08 | 9.27 | 34906 | 3213.11 | 1.19% |
上证大盘股票行情在线 K线走势图
