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
2026-03-20	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%
2026-02-13	10.99	11.03	0.06	0.55%	10.95	11.19	51239	5674	1.75%
2026-02-12	11.23	10.97	-0.21	-1.88%	10.95	11.23	32775	3621	1.12%
2026-02-11	11.14	11.18	0.06	0.54%	11.05	11.29	32687	3649	1.11%
2026-02-10	11.19	11.12	-0.06	-0.54%	11.10	11.23	25329	2825	0.86%
2026-02-09	11.22	11.18	0.01	0.09%	11.11	11.26	34610	3865	1.18%
2026-02-06	11.05	11.17	0.06	0.54%	10.99	11.25	36282	4054	1.24%
2026-02-05	11.18	11.11	-0.05	-0.45%	11.06	11.23	28678	3196	0.98%
2026-02-04	11.07	11.16	0.08	0.72%	11.02	11.29	35410	3953	1.21%
2026-02-03	10.92	11.08	0.19	1.74%	10.84	11.10	36463	4018	1.24%
2026-02-02	11.07	10.89	-0.20	-1.80%	10.86	11.14	51242	5649	1.75%
2026-01-30	10.93	11.09	0.16	1.46%	10.80	11.16	54926	6064	1.87%
2026-01-29	10.96	10.93	-0.10	-0.91%	10.81	11.15	41169	4522	1.40%
2026-01-28	11.23	11.03	-0.25	-2.22%	10.97	11.30	42817	4742	1.46%
2026-01-27	11.18	11.28	0.06	0.53%	10.85	11.33	52168	5796	1.78%
2026-01-26	11.32	11.22	-0.06	-0.53%	11.09	11.32	50649	5660	1.73%
2026-01-23	11.34	11.28	-0.02	-0.18%	11.13	11.34	45091	5052	1.54%
2026-01-22	11.28	11.30	0.01	0.09%	11.21	11.38	59295	6697	2.02%
2026-01-21	10.98	11.29	0.25	2.26%	10.93	11.31	66456	7400	2.27%
2026-01-20	10.94	11.04	0.14	1.28%	10.88	11.26	70733	7823	2.41%
2026-01-19	10.68	10.90	0.15	1.40%	10.67	10.90	53375	5765	1.82%
2026-01-16	10.66	10.75	0.14	1.32%	10.52	10.81	58696	6278	2.00%
2026-01-15	10.37	10.61	0.23	2.22%	10.34	10.68	59705	6303	2.04%
2026-01-14	10.47	10.38	-0.04	-0.38%	10.22	10.52	43880	4568	1.50%
2026-01-13	10.46	10.42	-0.02	-0.19%	10.30	10.58	49827	5215	1.70%
2026-01-12	10.43	10.44	0.03	0.29%	10.32	10.49	44185	4596	1.51%
2026-01-09	10.34	10.41	0.09	0.87%	10.23	10.41	39554	4088	1.35%
2026-01-08	10.20	10.32	0.12	1.18%	10.16	10.38	35137	3619	1.20%
2026-01-07	10.21	10.20	-0.01	-0.10%	10.14	10.26	27894	2843	0.95%
2026-01-06	10.18	10.21	0.07	0.69%	10.09	10.29	37162	3795	1.27%
2026-01-05	10.12	10.14	0.02	0.20%	10.08	10.25	42032	4274	1.43%
2025-12-31	10.09	10.12	0.03	0.30%	9.91	10.13	30200	3028	1.03%
2025-12-30	10.01	10.09	0.07	0.70%	9.86	10.20	32574	3271	1.11%
2025-12-29	9.97	10.02	0.08	0.80%	9.91	10.04	29204	2916	1.00%
2025-12-26	10.14	9.94	-0.16	-1.58%	9.93	10.14	25072	2513	0.85%
2025-12-25	10.01	10.10	0.11	1.10%	9.88	10.14	27715	2787	0.94%
2025-12-24	9.85	9.99	0.14	1.42%	9.81	10.04	29563	2950	1.01%
2025-12-23	9.91	9.85	-0.06	-0.61%	9.83	9.98	32109	3178	1.09%
2025-12-22	9.88	9.91	0.06	0.61%	9.83	10.03	33674	3350	1.15%
2025-12-19	9.60	9.85	0.21	2.18%	9.60	9.87	36318	3554	1.24%
2025-12-18	9.50	9.64	0.14	1.47%	9.46	9.72	28850	2778	0.98%
2025-12-17	9.51	9.50	-0.10	-1.04%	9.33	9.68	36804	3482	1.25%
2025-12-16	9.92	9.60	-0.38	-3.81%	9.51	9.93	47168	4550	1.61%
2025-12-15	9.94	9.98	0.03	0.30%	9.88	10.04	27642	2759	0.94%
2025-12-12	10.06	9.95	-0.12	-1.19%	9.94	10.27	45010	4546	1.53%