泰瑞机器（603289）历史行情
以下为泰瑞机器近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 10.430 | 10.210 | 10.510 | 10.150 | -0.150 | -1.448% | 5.13万 | 0.00亿 | 0.000% |
| 2026-10-19 | 10.250 | 10.360 | 10.420 | 9.720 | -0.130 | -1.239% | 10.29万 | 0.00亿 | 0.000% |
| 2026-10-16 | 10.090 | 10.490 | 10.510 | 10.090 | 0.400 | 3.964% | 5.88万 | 0.00亿 | 0.000% |
| 2026-10-15 | 10.250 | 10.090 | 10.390 | 9.970 | -0.400 | -3.813% | 4.74万 | 0.00亿 | 0.000% |
| 2026-10-14 | 10.800 | 10.490 | 10.940 | 10.440 | -0.330 | -3.050% | 6.26万 | 0.00亿 | 0.000% |
| 2026-10-13 | 10.300 | 10.820 | 10.880 | 10.190 | 0.320 | 3.048% | 8.93万 | 0.00亿 | 0.000% |
| 2026-10-12 | 10.550 | 10.500 | 10.790 | 10.350 | -0.100 | -0.943% | 5.73万 | 0.00亿 | 0.000% |
| 2026-10-09 | 10.720 | 10.600 | 10.750 | 10.300 | -0.090 | -0.842% | 7.05万 | 0.00亿 | 0.000% |
| 2026-10-08 | 10.950 | 10.690 | 11.100 | 10.320 | -0.350 | -3.170% | 11.76万 | 0.00亿 | 0.000% |
| 2026-10-07 | 11.470 | 11.040 | 11.530 | 11.000 | -0.320 | -2.817% | 907.49万 | 1.02亿 | 3.093% |
| 2026-10-06 | 11.470 | 11.040 | 11.530 | 11.000 | -0.320 | -2.817% | 907.49万 | 1.02亿 | 3.093% |
| 2026-10-05 | 11.470 | 11.040 | 11.530 | 11.000 | -0.320 | -2.817% | 907.49万 | 1.02亿 | 3.093% |
| 2026-10-02 | 11.470 | 11.040 | 11.530 | 11.000 | -0.320 | -2.817% | 907.49万 | 1.02亿 | 3.093% |
| 2026-10-01 | 11.470 | 11.040 | 11.530 | 11.000 | -0.320 | -2.817% | 907.49万 | 1.02亿 | 3.093% |
| 2026-09-30 | 11.470 | 11.040 | 11.530 | 11.000 | -0.320 | -2.817% | 9.07万 | 0.00亿 | 0.000% |
| 2026-09-29 | 11.360 | 11.360 | 11.560 | 11.120 | 0.190 | 1.701% | 11.77万 | 0.00亿 | 0.000% |
| 2026-09-28 | 11.410 | 11.170 | 11.500 | 10.910 | 0.300 | 2.760% | 11.17万 | 0.00亿 | 0.000% |
| 2026-09-27 | 11.030 | 10.870 | 11.190 | 10.800 | -0.290 | -2.599% | 1,309.07万 | 1.43亿 | 4.462% |
| 2026-09-24 | 11.030 | 10.870 | 11.190 | 10.800 | -0.290 | -2.599% | 13.09万 | 0.00亿 | 0.000% |
| 2026-09-23 | 10.990 | 11.160 | 11.280 | 10.800 | 0.110 | 0.995% | 16.24万 | 0.00亿 | 0.000% |
| 2026-09-22 | 10.750 | 11.050 | 11.260 | 10.460 | 0.540 | 5.138% | 25.24万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.550 | 10.510 | 10.510 | 9.550 | 0.960 | 10.052% | 17.51万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.430 | 9.550 | 9.670 | 9.400 | 0.110 | 1.165% | 2.77万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.140 | 9.440 | 9.510 | 9.130 | 0.200 | 2.165% | 4.40万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.260 | 9.240 | 9.330 | 9.110 | 0.000 | 0.000% | 2.85万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.500 | 9.240 | 9.650 | 9.140 | -0.330 | -3.448% | 5.47万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.330 | 9.570 | 9.690 | 9.240 | 0.240 | 2.572% | 4.56万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.500 | 9.330 | 9.510 | 9.260 | -0.220 | -2.304% | 3.56万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.680 | 9.550 | 9.680 | 9.350 | -0.100 | -1.036% | 4.16万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.560 | 9.650 | 9.840 | 9.340 | 0.230 | 2.442% | 6.33万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.500 | 9.420 | 9.720 | 9.350 | -0.110 | -1.154% | 7.77万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.070 | 9.530 | 9.560 | 8.980 | 0.510 | 5.654% | 9.29万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.950 | 9.020 | 9.330 | 8.940 | 0.070 | 0.782% | 5.44万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.020 | 8.950 | 9.170 | 8.920 | -0.100 | -1.105% | 3.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.940 | 9.050 | 9.100 | 8.810 | 0.130 | 1.457% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.900 | 8.920 | 9.030 | 8.880 | 0.000 | 0.000% | 3.26万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.810 | 8.920 | 9.020 | 8.810 | -0.040 | -0.446% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.950 | 8.960 | 9.200 | 8.870 | 0.100 | 1.129% | 3.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.950 | 8.860 | 9.150 | 8.810 | -0.110 | -1.226% | 3.58万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.010 | 8.970 | 9.150 | 8.890 | -0.060 | -0.664% | 4.79万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.680 | 9.030 | 9.070 | 8.610 | 0.290 | 3.318% | 4.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.750 | 8.740 | 8.790 | 8.600 | 0.090 | 1.040% | 3.10万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.680 | 8.650 | 8.700 | 8.540 | -0.030 | -0.346% | 3.24万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.650 | 8.680 | 8.790 | 8.650 | 0.110 | 1.284% | 4.03万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.940 | 8.570 | 9.030 | 8.530 | -0.380 | -4.246% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.990 | 8.950 | 9.010 | 8.850 | -0.070 | -0.776% | 4.22万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.950 | 9.020 | 9.090 | 8.800 | 0.080 | 0.895% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.900 | 8.940 | 9.240 | 8.780 | 0.040 | 0.449% | 10.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.200 | 8.900 | 9.240 | 8.850 | -0.440 | -4.711% | 18.49万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.490 | 9.340 | 9.340 | 8.470 | 0.850 | 10.012% | 11.51万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.450 | 8.490 | 8.590 | 8.300 | 0.030 | 0.355% | 3.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.250 | 8.460 | 8.460 | 8.180 | 0.190 | 2.297% | 3.49万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.300 | 8.270 | 8.300 | 8.120 | -0.030 | -0.361% | 2.94万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.170 | 8.300 | 8.300 | 8.110 | 0.080 | 0.973% | 3.29万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.240 | 8.220 | 8.280 | 8.130 | 0.040 | 0.489% | 2.99万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.270 | 8.180 | 8.290 | 8.130 | -0.050 | -0.608% | 2.94万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.050 | 8.230 | 8.230 | 7.950 | 0.240 | 3.004% | 3.11万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.870 | 7.990 | 8.090 | 7.870 | 0.090 | 1.139% | 2.62万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.990 | 7.900 | 8.100 | 7.820 | -0.080 | -1.003% | 2.89万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.720 | 7.980 | 8.090 | 7.720 | 0.190 | 2.439% | 4.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.600 | 7.790 | 7.820 | 7.550 | 0.160 | 2.097% | 2.92万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.400 | 7.630 | 7.650 | 7.390 | 0.230 | 3.108% | 2.85万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.670 | 7.400 | 7.690 | 7.370 | -0.270 | -3.520% | 2.79万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.420 | 7.670 | 7.680 | 7.400 | 0.270 | 3.649% | 3.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.570 | 7.400 | 7.620 | 7.300 | -0.170 | -2.246% | 3.46万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.650 | 7.570 | 7.680 | 7.180 | -0.080 | -1.046% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.070 | 7.650 | 8.230 | 7.540 | -0.420 | -5.204% | 6.70万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.410 | 8.070 | 8.610 | 8.020 | -0.350 | -4.157% | 5.16万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.280 | 8.420 | 8.610 | 8.280 | 0.120 | 1.446% | 5.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.290 | 8.300 | 8.460 | 8.150 | -0.080 | -0.955% | 3.53万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.200 | 8.380 | 8.380 | 8.100 | 0.210 | 2.570% | 4.13万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.350 | 8.170 | 8.360 | 8.140 | -0.180 | -2.156% | 5.34万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.180 | 8.350 | 8.620 | 8.150 | 0.120 | 1.458% | 5.93万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.220 | 8.230 | 8.650 | 8.070 | -0.040 | -0.484% | 7.57万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.160 | 8.270 | 8.410 | 8.030 | 0.120 | 1.472% | 6.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.240 | 8.150 | 8.360 | 8.040 | -0.070 | -0.852% | 3.90万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.520 | 8.220 | 8.570 | 8.140 | -0.280 | -3.294% | 5.06万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.240 | 8.500 | 8.690 | 8.160 | 0.350 | 4.294% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.180 | 8.150 | 8.470 | 8.120 | -0.030 | -0.367% | 4.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.000 | 8.180 | 8.330 | 8.000 | 0.110 | 1.363% | 4.80万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.010 | 8.070 | 8.240 | 7.880 | 0.080 | 1.001% | 3.83万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.020 | 7.990 | 8.100 | 7.670 | -0.060 | -0.745% | 5.19万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.200 | 8.050 | 8.230 | 7.970 | -0.110 | -1.348% | 4.71万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.460 | 8.160 | 8.500 | 8.110 | -0.300 | -3.546% | 5.37万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.800 | 8.460 | 8.870 | 8.400 | -0.410 | -4.622% | 5.71万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.760 | 8.870 | 9.080 | 8.710 | 0.050 | 0.567% | 5.94万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.150 | 8.820 | 9.340 | 8.470 | -0.300 | -3.289% | 9.95万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.000 | 9.120 | 9.230 | 8.880 | 0.060 | 0.662% | 4.33万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.210 | 9.060 | 9.310 | 9.010 | -0.240 | -2.581% | 5.09万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.970 | 9.300 | 9.360 | 8.790 | 0.270 | 2.990% | 6.09万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.980 | 9.030 | 9.210 | 8.920 | 0.050 | 0.557% | 6.44万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.120 | 8.980 | 9.280 | 8.930 | -0.070 | -0.773% | 6.29万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.230 | 9.050 | 9.230 | 8.820 | -0.190 | -2.056% | 6.27万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.830 | 9.240 | 9.830 | 9.020 | -0.300 | -3.145% | 8.49万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.520 | 9.540 | 9.830 | 9.390 | -0.010 | -0.105% | 7.38万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.680 | 9.550 | 9.970 | 9.400 | -0.200 | -2.051% | 8.78万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.820 | 9.750 | 10.020 | 9.330 | 0.070 | 0.723% | 11.04万 | 0.00亿 | 0.000% |
| 2026-06-04 | 10.170 | 9.680 | 10.830 | 9.590 | -0.290 | -2.909% | 10.01万 | 0.00亿 | 0.000% |
| 2026-06-03 | 10.110 | 9.970 | 10.270 | 9.790 | -0.120 | -1.189% | 8.58万 | 0.00亿 | 0.000% |
| 2026-06-02 | 10.390 | 10.090 | 10.510 | 10.040 | -0.390 | -3.721% | 7.73万 | 0.00亿 | 0.000% |
| 2026-06-01 | 10.250 | 10.480 | 10.800 | 10.160 | 0.080 | 0.769% | 9.43万 | 0.00亿 | 0.000% |
| 2026-05-29 | 11.140 | 10.400 | 11.210 | 10.250 | -0.740 | -6.643% | 12.01万 | 0.00亿 | 0.000% |
| 2026-05-28 | 11.310 | 11.140 | 11.410 | 10.860 | -0.170 | -1.503% | 9.70万 | 0.00亿 | 0.000% |
| 2026-05-27 | 12.140 | 11.310 | 12.160 | 11.250 | -0.850 | -6.990% | 10.40万 | 0.00亿 | 0.000% |
| 2026-05-26 | 12.020 | 12.160 | 12.550 | 11.910 | -0.080 | -0.654% | 11.88万 | 0.00亿 | 0.000% |
| 2026-05-25 | 11.980 | 12.240 | 12.350 | 11.920 | 0.260 | 2.170% | 16.28万 | 0.00亿 | 0.000% |
| 2026-05-22 | 11.010 | 11.980 | 12.140 | 10.950 | 0.960 | 8.711% | 21.17万 | 0.00亿 | 0.000% |
| 2026-05-21 | 11.240 | 11.020 | 11.800 | 11.010 | -0.210 | -1.870% | 11.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 11.250 | 11.230 | 11.430 | 10.970 | -0.130 | -1.144% | 7.40万 | 0.00亿 | 0.000% |
| 2026-05-19 | 11.340 | 11.360 | 11.610 | 11.250 | 0.000 | 0.000% | 9.25万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.820 | 11.360 | 11.530 | 10.590 | 0.430 | 3.934% | 13.91万 | 0.00亿 | 0.000% |
| 2026-05-15 | 11.250 | 10.930 | 11.350 | 10.660 | -0.380 | -3.360% | 12.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.900 | 11.310 | 11.940 | 11.300 | -0.580 | -4.878% | 11.33万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.990 | 11.890 | 12.220 | 11.830 | -0.210 | -1.736% | 10.99万 | 0.00亿 | 0.000% |
| 2026-05-12 | 12.340 | 12.100 | 12.720 | 12.100 | -0.220 | -1.786% | 14.76万 | 0.00亿 | 0.000% |
| 2026-05-11 | 12.310 | 12.320 | 12.500 | 11.960 | 0.070 | 0.571% | 20.60万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.550 | 12.250 | 12.350 | 11.510 | 0.750 | 6.522% | 32.69万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.220 | 11.500 | 12.170 | 11.050 | 0.450 | 4.072% | 33.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.500 | 11.050 | 11.610 | 11.000 | -0.460 | -3.997% | 8.93万 | 0.00亿 | 0.000% |
| 2026-04-30 | 11.400 | 11.510 | 11.740 | 11.320 | 0.190 | 1.678% | 7.47万 | 0.00亿 | 0.000% |
| 2026-04-29 | 11.250 | 11.320 | 11.650 | 10.860 | -0.200 | -1.736% | 11.26万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.700 | 11.520 | 11.920 | 11.440 | -0.210 | -1.790% | 7.03万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.750 | 11.730 | 11.820 | 11.490 | 0.030 | 0.256% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-24 | 11.560 | 11.700 | 11.860 | 11.350 | 0.060 | 0.515% | 8.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 12.140 | 11.640 | 12.150 | 11.510 | 0.000 | 0.000% | 9.89万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.900 | 12.030 | 12.480 | 11.820 | 0.000 | 0.000% | 12.98万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.930 | 11.960 | 12.820 | 11.910 | 0.160 | 1.356% | 17.13万 | 0.00亿 | 0.000% |
| 2026-04-20 | 12.110 | 11.800 | 12.120 | 11.800 | 0.000 | 0.000% | 6.82万 | 0.00亿 | 0.000% |
| 2026-04-17 | 12.070 | 12.020 | 12.190 | 11.840 | 0.000 | 0.000% | 8.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.790 | 12.200 | 12.260 | 11.670 | 0.460 | 3.920% | 10.59万 | 1.29亿 | 3.610% |
| 2026-04-15 | 12.070 | 11.740 | 12.150 | 11.710 | 0.000 | 0.000% | 8.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 12.090 | 12.020 | 12.100 | 11.730 | 0.060 | 0.502% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.870 | 11.960 | 12.080 | 11.660 | 0.000 | 0.000% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.920 | 11.970 | 12.210 | 11.650 | 0.000 | 0.000% | 10.74万 | 0.00亿 | 0.000% |
| 2026-04-09 | 11.620 | 11.900 | 12.000 | 11.570 | 0.000 | 0.000% | 10.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.280 | 11.750 | 11.750 | 11.220 | 0.000 | 0.000% | 10.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.920 | 11.140 | 11.260 | 10.670 | 0.000 | 0.000% | 9.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.120 | 10.750 | 11.210 | 10.720 | 0.000 | 0.000% | 5.97万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.310 | 11.190 | 11.370 | 11.010 | 0.000 | 0.000% | 5.86万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.240 | 11.370 | 11.520 | 11.160 | 0.000 | 0.000% | 8.34万 | 0.00亿 | 0.000% |