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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 9.20 | 9.11 | -0.02 | -0.22% | 9.10 | 9.29 | 39565 | 3639.97 | 1.35% |
| 2025-05-22 | 9.11 | 9.13 | -0.07 | -0.76% | 9.11 | 9.30 | 32522 | 2996.49 | 1.11% |
| 2025-05-21 | 9.26 | 9.20 | -0.10 | -1.08% | 9.12 | 9.30 | 39021 | 3587.19 | 1.33% |
| 2025-05-20 | 9.23 | 9.30 | 0.06 | 0.65% | 9.13 | 9.50 | 64958 | 6047.48 | 2.21% |
| 2025-05-19 | 9.13 | 9.24 | 0.10 | 1.09% | 9.06 | 9.25 | 31235 | 2863.35 | 1.06% |
| 2025-05-16 | 9.06 | 9.14 | 0.08 | 0.88% | 9.05 | 9.21 | 27904 | 2554.77 | 0.95% |
| 2025-05-15 | 9.12 | 9.06 | -0.06 | -0.66% | 8.97 | 9.12 | 34268 | 3094.78 | 1.17% |
| 2025-05-14 | 9.20 | 9.12 | -0.10 | -1.08% | 9.08 | 9.29 | 37619 | 3439.73 | 1.28% |
| 2025-05-13 | 9.36 | 9.22 | -0.05 | -0.54% | 9.19 | 9.37 | 30583 | 2836.15 | 1.04% |
| 2025-05-12 | 9.25 | 9.27 | 0.03 | 0.32% | 9.19 | 9.38 | 38244 | 3547.62 | 1.30% |
| 2025-05-09 | 9.24 | 9.24 | 0.01 | 0.11% | 9.16 | 9.29 | 41084 | 3792.28 | 1.40% |
| 2025-05-08 | 9.05 | 9.23 | 0.14 | 1.54% | 9.00 | 9.24 | 37432 | 3437.70 | 1.28% |
| 2025-05-07 | 9.07 | 9.09 | 0.04 | 0.44% | 9.00 | 9.16 | 55909 | 5081.40 | 1.91% |
| 2025-05-06 | 8.70 | 9.05 | 0.34 | 3.90% | 8.70 | 9.05 | 80866 | 7220.79 | 2.76% |
| 2025-04-30 | 8.76 | 8.71 | -0.15 | -1.69% | 8.52 | 8.82 | 83226 | 7259.44 | 2.84% |
| 2025-04-29 | 8.52 | 8.86 | 0.28 | 3.26% | 8.52 | 8.92 | 87699 | 7748.48 | 2.99% |
| 2025-04-28 | 8.34 | 8.58 | 0.30 | 3.62% | 8.30 | 8.70 | 131472 | 11285.45 | 4.48% |
| 2025-04-25 | 8.24 | 8.28 | 0.04 | 0.49% | 8.18 | 8.30 | 31219 | 2577.13 | 1.06% |
| 2025-04-24 | 8.31 | 8.24 | -0.04 | -0.48% | 8.16 | 8.34 | 37958 | 3131.56 | 1.29% |
| 2025-04-23 | 8.07 | 8.28 | 0.25 | 3.11% | 8.05 | 8.33 | 57424 | 4728.45 | 1.96% |
| 2025-04-22 | 8.02 | 8.03 | 0.01 | 0.12% | 7.96 | 8.12 | 37915 | 3043.73 | 1.29% |
| 2025-04-21 | 7.92 | 8.02 | 0.09 | 1.13% | 7.82 | 8.06 | 38538 | 3072.64 | 1.31% |
| 2025-04-18 | 7.89 | 7.93 | 0.00 | 0.00% | 7.83 | 7.98 | 32222 | 2545.51 | 1.10% |
| 2025-04-17 | 7.79 | 7.93 | 0.10 | 1.28% | 7.73 | 8.01 | 43110 | 3427.61 | 1.47% |
| 2025-04-16 | 8.01 | 7.83 | -0.22 | -2.73% | 7.68 | 8.04 | 60417 | 4736.44 | 2.06% |
| 2025-04-15 | 8.01 | 8.05 | 0.12 | 1.51% | 7.91 | 8.08 | 55522 | 4444.82 | 1.89% |
| 2025-04-14 | 7.88 | 7.93 | 0.15 | 1.93% | 7.88 | 8.05 | 59418 | 4732.25 | 2.03% |
| 2025-04-11 | 7.68 | 7.78 | 0.02 | 0.26% | 7.65 | 7.86 | 59639 | 4647.55 | 2.03% |
| 2025-04-10 | 7.66 | 7.76 | 0.18 | 2.37% | 7.66 | 7.93 | 91554 | 7147.74 | 3.12% |
| 2025-04-09 | 7.40 | 7.58 | 0.13 | 1.74% | 6.88 | 7.65 | 133698 | 9774.68 | 4.56% |
| 2025-04-08 | 7.65 | 7.45 | -0.50 | -6.29% | 7.25 | 7.87 | 136182 | 10226.84 | 4.64% |
上证大盘股票行情在线 K线走势图
