当前位置: 爱股网 > 股票行情 > 泰瑞机器(603289)股票行情

泰瑞机器(603289)股票行情

泰瑞机器(603289)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	10.61	10.66	0.02	0.19%	10.59	10.98	70704	7606.37	2.41%
2026-03-25	10.59	10.64	0.06	0.57%	10.59	10.79	65365	6993.35	2.23%
2026-03-24	10.16	10.58	0.63	6.33%	9.72	10.64	120133	12291.03	4.09%
2026-03-23	10.92	9.95	-1.11	-10.04%	9.95	10.93	94738	9809.27	3.23%
2026-03-20	11.44	11.06	-0.30	-2.64%	10.92	11.44	58281	6472.89	1.99%
2026-03-19	11.46	11.36	-0.25	-2.15%	11.25	11.54	57280	6528.89	1.95%
2026-03-18	11.10	11.61	0.53	4.78%	11.00	11.68	105146	12020.63	3.58%
2026-03-17	10.96	11.08	0.12	1.09%	10.89	11.43	88260	9884.88	3.01%
2026-03-16	11.30	10.96	-0.39	-3.44%	10.92	11.39	78345	8662.88	2.67%
2026-03-13	11.41	11.35	-0.16	-1.39%	11.31	11.58	46416	5305.96	1.58%
2026-03-12	11.68	11.51	-0.19	-1.62%	11.42	11.70	70974	8169.37	2.42%
2026-03-11	11.76	11.70	-0.07	-0.59%	11.64	11.99	124273	14662.02	4.24%
2026-03-10	11.62	11.77	-0.06	-0.51%	11.56	11.89	143265	16834.53	4.88%
2026-03-09	11.25	11.83	0.38	3.32%	10.76	11.89	193887	22142.13	6.61%
2026-03-06	10.80	11.45	0.67	6.22%	10.71	11.52	124988	14111.19	4.26%
2026-03-05	10.55	10.78	0.33	3.16%	10.55	10.83	46865	5023.70	1.60%
2026-03-04	10.44	10.45	0.03	0.29%	10.30	10.62	46520	4865.92	1.59%
2026-03-03	10.79	10.42	-0.37	-3.43%	10.41	10.97	52549	5611.46	1.79%
2026-03-02	11.01	10.79	-0.41	-3.66%	10.65	11.15	64320	6985.30	2.19%
2026-02-27	11.11	11.20	0.02	0.18%	10.94	11.20	41334	4574.56	1.41%
2026-02-26	11.01	11.18	0.16	1.45%	10.98	11.20	35064	3884.99	1.20%
2026-02-25	11.25	11.02	-0.17	-1.52%	11.00	11.30	40391	4480.90	1.38%
2026-02-24	11.10	11.19	0.16	1.45%	11.07	11.29	41885	4690.41	1.43%
2026-02-13	10.99	11.03	0.06	0.55%	10.95	11.19	51239	5674.05	1.75%
2026-02-12	11.23	10.97	-0.21	-1.88%	10.95	11.23	32775	3621.34	1.12%
2026-02-11	11.14	11.18	0.06	0.54%	11.05	11.29	32687	3649.91	1.11%
2026-02-10	11.19	11.12	-0.06	-0.54%	11.10	11.23	25329	2825.81	0.86%
2026-02-09	11.22	11.18	0.01	0.09%	11.11	11.26	34610	3865.58	1.18%
2026-02-06	11.05	11.17	0.06	0.54%	10.99	11.25	36282	4054.31	1.24%
2026-02-05	11.18	11.11	-0.05	-0.45%	11.06	11.23	28678	3196.58	0.98%
2026-02-04	11.07	11.16	0.08	0.72%	11.02	11.29	35410	3953.93	1.21%
2026-02-03	10.92	11.08	0.19	1.74%	10.84	11.10	36463	4018.62	1.24%
2026-02-02	11.07	10.89	-0.20	-1.80%	10.86	11.14	51242	5649.64	1.75%
2026-01-30	10.93	11.09	0.16	1.46%	10.80	11.16	54926	6064.02	1.87%
2026-01-29	10.96	10.93	-0.10	-0.91%	10.81	11.15	41169	4522.68	1.40%
2026-01-28	11.23	11.03	-0.25	-2.22%	10.97	11.30	42817	4742.53	1.46%
2026-01-27	11.18	11.28	0.06	0.53%	10.85	11.33	52168	5796.58	1.78%
2026-01-26	11.32	11.22	-0.06	-0.53%	11.09	11.32	50649	5660.40	1.73%
2026-01-23	11.34	11.28	-0.02	-0.18%	11.13	11.34	45091	5052.81	1.54%
2026-01-22	11.28	11.30	0.01	0.09%	11.21	11.38	59295	6697.80	2.02%
2026-01-21	10.98	11.29	0.25	2.26%	10.93	11.31	66456	7400.13	2.27%
2026-01-20	10.94	11.04	0.14	1.28%	10.88	11.26	70733	7823.68	2.41%
2026-01-19	10.68	10.90	0.15	1.40%	10.67	10.90	53375	5765.44	1.82%
2026-01-16	10.66	10.75	0.14	1.32%	10.52	10.81	58696	6278.09	2.00%
2026-01-15	10.37	10.61	0.23	2.22%	10.34	10.68	59705	6303.62	2.04%
2026-01-14	10.47	10.38	-0.04	-0.38%	10.22	10.52	43880	4568.99	1.50%
2026-01-13	10.46	10.42	-0.02	-0.19%	10.30	10.58	49827	5215.53	1.70%
2026-01-12	10.43	10.44	0.03	0.29%	10.32	10.49	44185	4596.39	1.51%
2026-01-09	10.34	10.41	0.09	0.87%	10.23	10.41	39554	4088.17	1.35%
2026-01-08	10.20	10.32	0.12	1.18%	10.16	10.38	35137	3619.69	1.20%
2026-01-07	10.21	10.20	-0.01	-0.10%	10.14	10.26	27894	2843.00	0.95%
2026-01-06	10.18	10.21	0.07	0.69%	10.09	10.29	37162	3795.05	1.27%
2026-01-05	10.12	10.14	0.02	0.20%	10.08	10.25	42032	4274.70	1.43%
2025-12-31	10.09	10.12	0.03	0.30%	9.91	10.13	30200	3028.50	1.03%
2025-12-30	10.01	10.09	0.07	0.70%	9.86	10.20	32574	3271.52	1.11%
2025-12-29	9.97	10.02	0.08	0.80%	9.91	10.04	29204	2916.49	1.00%
2025-12-26	10.14	9.94	-0.16	-1.58%	9.93	10.14	25072	2513.22	0.85%
2025-12-25	10.01	10.10	0.11	1.10%	9.88	10.14	27715	2787.09	0.94%
2025-12-24	9.85	9.99	0.14	1.42%	9.81	10.04	29563	2950.32	1.01%
2025-12-23	9.91	9.85	-0.06	-0.61%	9.83	9.98	32109	3178.09	1.09%
2025-12-22	9.88	9.91	0.06	0.61%	9.83	10.03	33674	3350.08	1.15%
2025-12-19	9.60	9.85	0.21	2.18%	9.60	9.87	36318	3554.29	1.24%
2025-12-18	9.50	9.64	0.14	1.47%	9.46	9.72	28850	2778.42	0.98%
2025-12-17	9.51	9.50	-0.10	-1.04%	9.33	9.68	36804	3482.43	1.25%
2025-12-16	9.92	9.60	-0.38	-3.81%	9.51	9.93	47168	4550.09	1.61%
2025-12-15	9.94	9.98	0.03	0.30%	9.88	10.04	27642	2759.60	0.94%
2025-12-12	10.06	9.95	-0.12	-1.19%	9.94	10.27	45010	4546.97	1.53%
2025-12-11	10.26	10.07	-0.15	-1.47%	10.07	10.34	43183	4401.55	1.47%
2025-12-10	10.25	10.22	-0.06	-0.58%	10.13	10.35	41076	4199.51	1.40%
2025-12-09	10.32	10.28	-0.10	-0.96%	10.27	10.43	37079	3832.85	1.26%
2025-12-08	10.22	10.38	0.16	1.57%	10.20	10.55	60671	6292.92	2.07%
2025-12-05	10.12	10.22	0.11	1.09%	10.03	10.24	30485	3096.47	1.04%
2025-12-04	10.00	10.11	0.04	0.40%	10.00	10.32	50154	5107.96	1.71%
2025-12-03	9.95	10.07	0.07	0.70%	9.93	10.18	36500	3671.63	1.24%
2025-12-02	10.03	10.00	-0.03	-0.30%	9.90	10.08	28520	2843.51	0.97%
2025-12-01	10.05	10.03	0.00	0.00%	9.95	10.17	35949	3618.52	1.23%
2025-11-28	9.82	10.03	0.13	1.31%	9.81	10.04	26863	2674.11	0.92%
2025-11-27	9.73	9.90	0.18	1.85%	9.73	9.98	33637	3333.97	1.15%
2025-11-26	9.87	9.72	-0.19	-1.92%	9.69	10.00	29862	2938.12	1.02%
2025-11-25	9.81	9.91	0.11	1.12%	9.78	10.05	32323	3207.22	1.10%

上证大盘股票行情在线 K线走势图

泰瑞机器(603289)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58