泰瑞机器 (603289) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	11.16	12.13	0.96	8.59%	11.10	12.29	211656	25337	7.21%
2026-05-21	11.39	11.17	-0.21	-1.85%	11.16	11.95	118946	13798	4.05%
2026-05-20	11.40	11.38	-0.13	-1.13%	11.12	11.58	73983	8377	2.52%
2026-05-19	11.49	11.51	0.00	0.00%	11.40	11.76	92485	10686	3.15%
2026-05-18	10.97	11.51	0.43	3.88%	10.74	11.68	139138	15533	4.74%
2026-05-15	11.40	11.08	-0.38	-3.32%	10.81	11.50	120142	13354	4.09%
2026-05-14	12.05	11.46	-0.58	-4.82%	11.45	12.09	113254	13147	3.86%
2026-05-13	12.14	12.04	-0.21	-1.71%	11.98	12.37	109948	13326	3.75%
2026-05-12	12.49	12.25	-0.22	-1.76%	12.25	12.87	147602	18509	5.03%
2026-05-11	12.46	12.47	0.07	0.56%	12.11	12.65	206007	25641	7.02%
2026-05-08	11.70	12.40	0.75	6.44%	11.66	12.50	326851	39857	11.14%
2026-05-07	11.37	11.65	0.45	4.02%	11.20	12.32	331966	39470	11.31%
2026-05-06	11.65	11.20	-0.46	-3.95%	11.15	11.76	89331	10137	3.04%
2026-04-30	11.55	11.66	0.19	1.66%	11.47	11.89	74695	8720	2.55%
2026-04-29	11.40	11.47	-0.20	-1.71%	11.01	11.80	112644	13025	3.84%
2026-04-28	11.85	11.67	-0.21	-1.77%	11.59	12.07	70266	8271	2.39%
2026-04-27	11.90	11.88	0.03	0.25%	11.64	11.97	77868	9203	2.65%
2026-04-24	11.71	11.85	0.06	0.51%	11.50	12.01	83778	9882	2.86%
2026-04-23	12.29	11.79	-0.39	-3.20%	11.66	12.30	98931	11694	3.37%
2026-04-22	12.05	12.18	0.07	0.58%	11.97	12.63	129819	15971	4.42%
2026-04-21	12.08	12.11	0.16	1.34%	12.06	12.97	171325	21251	5.84%
2026-04-20	12.26	11.95	-0.22	-1.81%	11.95	12.27	68209	8221	2.32%
2026-04-17	12.22	12.17	-0.18	-1.46%	11.99	12.34	89606	10874	3.05%
2026-04-16	11.94	12.35	0.46	3.87%	11.82	12.41	105904	12921	3.61%
2026-04-15	12.22	11.89	-0.28	-2.30%	11.86	12.30	83560	10061	2.85%
2026-04-14	12.24	12.17	0.06	0.50%	11.88	12.25	77945	9424	2.66%
2026-04-13	12.02	12.11	-0.01	-0.08%	11.81	12.23	81981	9828	2.79%
2026-04-10	12.07	12.12	0.07	0.58%	11.80	12.36	107440	13031	3.66%
2026-04-09	11.77	12.05	0.15	1.26%	11.72	12.15	104557	12506	3.56%
2026-04-08	11.43	11.90	0.61	5.40%	11.37	11.90	100644	11766	3.43%
2026-04-07	11.07	11.29	0.39	3.58%	10.82	11.41	98222	11074	3.35%
2026-04-03	11.27	10.90	-0.44	-3.88%	10.87	11.36	59651	6576	2.03%
2026-04-02	11.46	11.34	-0.18	-1.56%	11.16	11.52	58557	6637	2.00%
2026-04-01	11.39	11.52	0.32	2.86%	11.31	11.67	83389	9570	2.84%
2026-03-31	11.08	11.20	0.20	1.82%	10.93	11.49	88682	9979	3.02%
2026-03-30	10.63	11.00	0.27	2.52%	10.60	11.12	74738	8125	2.55%
2026-03-27	10.56	10.73	0.07	0.66%	10.51	10.87	62182	6662	2.12%
2026-03-26	10.61	10.66	0.02	0.19%	10.59	10.98	70704	7606	2.41%
2026-03-25	10.59	10.64	0.06	0.57%	10.59	10.79	65365	6993	2.23%
2026-03-24	10.16	10.58	0.63	6.33%	9.72	10.64	120133	12291	4.09%
2026-03-23	10.92	9.95	-1.11	-10.04%	9.95	10.93	94738	9809	3.23%
2026-03-20	11.44	11.06	-0.30	-2.64%	10.92	11.44	58281	6472	1.99%
2026-03-19	11.46	11.36	-0.25	-2.15%	11.25	11.54	57280	6528	1.95%
2026-03-18	11.10	11.61	0.53	4.78%	11.00	11.68	105146	12020	3.58%
2026-03-17	10.96	11.08	0.12	1.09%	10.89	11.43	88260	9884	3.01%
2026-03-16	11.30	10.96	-0.39	-3.44%	10.92	11.39	78345	8662	2.67%
2026-03-13	11.41	11.35	-0.16	-1.39%	11.31	11.58	46416	5305	1.58%
2026-03-12	11.68	11.51	-0.19	-1.62%	11.42	11.70	70974	8169	2.42%
2026-03-11	11.76	11.70	-0.07	-0.59%	11.64	11.99	124273	14662	4.24%
2026-03-10	11.62	11.77	-0.06	-0.51%	11.56	11.89	143265	16834	4.88%
2026-03-09	11.25	11.83	0.38	3.32%	10.76	11.89	193887	22142	6.61%
2026-03-06	10.80	11.45	0.67	6.22%	10.71	11.52	124988	14111	4.26%
2026-03-05	10.55	10.78	0.33	3.16%	10.55	10.83	46865	5023	1.60%
2026-03-04	10.44	10.45	0.03	0.29%	10.30	10.62	46520	4865	1.59%
2026-03-03	10.79	10.42	-0.37	-3.43%	10.41	10.97	52549	5611	1.79%
2026-03-02	11.01	10.79	-0.41	-3.66%	10.65	11.15	64320	6985	2.19%
2026-02-27	11.11	11.20	0.02	0.18%	10.94	11.20	41334	4574	1.41%
2026-02-26	11.01	11.18	0.16	1.45%	10.98	11.20	35064	3884	1.20%
2026-02-25	11.25	11.02	-0.17	-1.52%	11.00	11.30	40391	4480	1.38%
2026-02-24	11.10	11.19	0.16	1.45%	11.07	11.29	41885	4690	1.43%