泰瑞机器(603289)股票信息
| 股票代码 | 603289 |
| 股票名称 | 泰瑞机器 |
| 最新价/元 | 8.10 |
| 涨跌额/元 | -0.25 |
| 涨跌幅/% | -2.99 |
| 买入/元 | 8.10 |
| 卖出/元 | 8.11 |
| 昨收/元 | 8.35 |
| 今开/元 | 8.36 |
| 最高/元 | 8.36 |
| 最低/元 | 8.01 |
| 成交量/手 | 38315.93 |
| 成交额/万 | 3118.68 |
| 股净值/元 | 27.93 |
| 市净率 | 1.72 |
| 总市值/万 | 238382.05 |
| 流通值/万 | 237509.17 |
| 换手率/% | 1.31 |
| 入市日期 | 2017-10-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
泰瑞机器(603289)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.36 | 8.10 | -0.25 | -2.99 | 38315.93 | 3118.68 | 1.31 |
| 2024-10-10 | 8.40 | 8.35 | 0.11 | 1.34 | 39492.90 | 3313.72 | 1.35 |
| 2024-10-09 | 8.86 | 8.24 | -0.72 | -8.04 | 79611.46 | 6737.41 | 2.72 |
| 2024-10-08 | 9.32 | 8.96 | 0.46 | 5.41 | 119868.31 | 10719.40 | 4.09 |
| 2024-09-30 | 8.12 | 8.50 | 0.62 | 7.87 | 97444.46 | 8077.49 | 3.32 |
| 2024-09-27 | 7.75 | 7.88 | 0.22 | 2.87 | 31638.10 | 2466.93 | 1.08 |
| 2024-09-26 | 7.49 | 7.66 | 0.18 | 2.41 | 21882.00 | 1658.27 | 0.75 |
| 2024-09-25 | 7.45 | 7.48 | 0.08 | 1.08 | 25412.99 | 1916.45 | 0.87 |
| 2024-09-24 | 7.21 | 7.40 | 0.22 | 3.06 | 26710.80 | 1954.96 | 0.91 |
| 2024-09-23 | 7.16 | 7.18 | 0.02 | 0.28 | 10339.00 | 740.52 | 0.35 |
| 2024-09-20 | 7.26 | 7.16 | -0.10 | -1.38 | 18791.40 | 1345.13 | 0.64 |
| 2024-09-19 | 7.30 | 7.26 | 0.00 | 0.00 | 27464.96 | 1998.55 | 0.94 |
| 2024-09-18 | 7.29 | 7.26 | -0.03 | -0.41 | 16043.20 | 1155.29 | 0.55 |
| 2024-09-13 | 7.48 | 7.29 | -0.18 | -2.41 | 21259.00 | 1563.81 | 0.73 |
| 2024-09-12 | 7.51 | 7.47 | -0.07 | -0.93 | 26797.30 | 2037.42 | 0.91 |
| 2024-09-11 | 7.57 | 7.54 | -0.07 | -0.92 | 23832.61 | 1806.97 | 0.81 |
| 2024-09-10 | 7.72 | 7.61 | -0.10 | -1.30 | 19036.00 | 1460.16 | 0.65 |
| 2024-09-09 | 7.60 | 7.71 | 0.09 | 1.18 | 15729.90 | 1207.53 | 0.54 |
| 2024-09-06 | 7.73 | 7.62 | -0.11 | -1.42 | 19998.50 | 1528.41 | 0.68 |
| 2024-09-05 | 7.57 | 7.73 | 0.16 | 2.11 | 16815.00 | 1289.03 | 0.57 |
| 2024-09-04 | 7.47 | 7.57 | 0.07 | 0.93 | 18905.50 | 1425.18 | 0.64 |
| 2024-09-03 | 7.46 | 7.50 | 0.02 | 0.27 | 11913.20 | 894.30 | 0.41 |
| 2024-09-02 | 7.53 | 7.48 | -0.04 | -0.53 | 18938.50 | 1419.98 | 0.65 |
| 2024-08-30 | 7.49 | 7.52 | 0.00 | 0.00 | 16600.20 | 1258.99 | 0.57 |
| 2024-08-29 | 7.33 | 7.52 | 0.19 | 2.59 | 15077.00 | 1122.84 | 0.51 |
| 2024-08-28 | 7.19 | 7.33 | 0.10 | 1.38 | 15854.00 | 1158.05 | 0.54 |
| 2024-08-27 | 7.30 | 7.23 | -0.12 | -1.63 | 10353.50 | 750.22 | 0.35 |
| 2024-08-26 | 7.25 | 7.35 | 0.16 | 2.23 | 13146.80 | 959.90 | 0.45 |
| 2024-08-23 | 7.32 | 7.19 | -0.13 | -1.78 | 14918.00 | 1075.49 | 0.51 |
| 2024-08-22 | 7.48 | 7.32 | -0.15 | -2.01 | 13694.50 | 1011.00 | 0.47 |
| 2024-08-21 | 7.44 | 7.47 | 0.03 | 0.40 | 8181.80 | 610.91 | 0.28 |
| 2024-08-20 | 7.65 | 7.44 | -0.21 | -2.75 | 16783.00 | 1260.57 | 0.57 |
| 2024-08-19 | 7.66 | 7.65 | 0.02 | 0.26 | 9594.00 | 734.63 | 0.33 |
| 2024-08-16 | 7.68 | 7.63 | -0.04 | -0.52 | 11413.80 | 873.18 | 0.39 |
| 2024-08-15 | 7.62 | 7.67 | 0.00 | 0.00 | 12869.90 | 986.62 | 0.44 |
| 2024-08-14 | 7.73 | 7.67 | -0.10 | -1.29 | 12713.19 | 978.80 | 0.43 |
| 2024-08-13 | 7.71 | 7.77 | 0.02 | 0.26 | 14467.50 | 1114.58 | 0.49 |
| 2024-08-12 | 7.77 | 7.75 | -0.03 | -0.39 | 12120.00 | 941.62 | 0.41 |
| 2024-08-09 | 7.99 | 7.78 | -0.22 | -2.75 | 22055.55 | 1734.33 | 0.75 |
| 2024-08-08 | 7.89 | 8.00 | 0.12 | 1.52 | 29922.31 | 2348.99 | 1.02 |
| 2024-08-07 | 7.91 | 7.88 | -0.07 | -0.88 | 16904.32 | 1339.31 | 0.58 |
| 2024-08-06 | 8.02 | 7.95 | 0.00 | 0.00 | 27544.29 | 2185.32 | 0.94 |
| 2024-08-05 | 8.13 | 7.95 | -0.37 | -4.45 | 45029.34 | 3637.18 | 1.54 |
| 2024-08-02 | 8.22 | 8.32 | 0.04 | 0.48 | 69839.75 | 5782.25 | 2.38 |
| 2024-08-01 | 7.99 | 8.28 | 0.27 | 3.37 | 73740.39 | 6060.64 | 2.51 |
| 2024-07-31 | 7.81 | 8.01 | 0.17 | 2.17 | 30618.81 | 2437.26 | 1.04 |
| 2024-07-30 | 7.82 | 7.84 | 0.02 | 0.26 | 15127.50 | 1177.84 | 0.52 |
| 2024-07-29 | 7.92 | 7.82 | -0.10 | -1.26 | 22211.60 | 1746.49 | 0.76 |
| 2024-07-26 | 7.71 | 7.92 | 0.14 | 1.80 | 42776.50 | 3364.74 | 1.46 |
| 2024-07-25 | 7.65 | 7.78 | 0.15 | 1.97 | 35122.20 | 2743.08 | 1.20 |
| 2024-07-24 | 7.84 | 7.63 | -0.10 | -1.29 | 22969.80 | 1768.28 | 0.78 |
| 2024-07-23 | 7.90 | 7.73 | -0.19 | -2.40 | 19801.39 | 1547.77 | 0.68 |
| 2024-07-22 | 7.75 | 7.92 | 0.23 | 2.99 | 24940.83 | 1952.01 | 0.85 |
| 2024-07-19 | 7.61 | 7.69 | 0.07 | 0.92 | 23283.43 | 1782.23 | 0.79 |
| 2024-07-18 | 7.67 | 7.62 | -0.05 | -0.65 | 25888.52 | 1948.52 | 0.88 |
| 2024-07-17 | 7.88 | 7.67 | -0.18 | -2.29 | 19799.58 | 1525.34 | 0.68 |
| 2024-07-16 | 7.75 | 7.85 | 0.05 | 0.64 | 14509.53 | 1127.70 | 0.49 |
| 2024-07-15 | 7.93 | 7.80 | -0.12 | -1.52 | 18180.77 | 1420.57 | 0.62 |
| 2024-07-12 | 7.97 | 7.92 | -0.11 | -1.37 | 20977.80 | 1667.79 | 0.72 |
| 2024-07-11 | 7.84 | 8.03 | 0.24 | 3.08 | 27042.50 | 2154.45 | 0.92 |
| 2024-07-10 | 7.77 | 7.79 | -0.06 | -0.76 | 17671.14 | 1378.86 | 0.60 |
| 2024-07-09 | 7.59 | 7.85 | 0.22 | 2.88 | 30944.70 | 2385.53 | 1.06 |
| 2024-07-08 | 7.89 | 7.63 | -0.35 | -4.39 | 37122.42 | 2865.81 | 1.27 |
| 2024-07-05 | 7.92 | 7.98 | 0.04 | 0.50 | 35771.40 | 2825.27 | 1.22 |
| 2024-07-04 | 8.26 | 7.94 | -0.28 | -3.41 | 57956.51 | 4673.36 | 1.98 |
| 2024-07-03 | 8.50 | 8.22 | -0.39 | -4.53 | 85676.63 | 7129.17 | 2.92 |
| 2024-07-02 | 8.42 | 8.61 | -0.72 | -7.72 | 132456.00 | 11370.36 | 4.52 |
| 2024-07-01 | 8.84 | 9.33 | 0.41 | 4.60 | 168168.82 | 15372.85 | 5.74 |
| 2024-06-28 | 8.75 | 8.92 | 0.73 | 8.91 | 128615.82 | 11304.61 | 4.39 |
| 2024-06-27 | 8.20 | 8.19 | -0.04 | -0.49 | 22043.00 | 1818.50 | 0.75 |
| 2024-06-26 | 8.00 | 8.23 | 0.23 | 2.88 | 24328.00 | 1983.81 | 0.83 |
| 2024-06-25 | 7.88 | 8.00 | 0.13 | 1.65 | 20865.50 | 1676.65 | 0.71 |
| 2024-06-24 | 8.18 | 7.87 | -0.36 | -4.37 | 25721.30 | 2049.86 | 0.88 |
| 2024-06-21 | 8.12 | 8.23 | 0.07 | 0.86 | 15534.90 | 1276.91 | 0.53 |
| 2024-06-20 | 8.46 | 8.16 | -0.32 | -3.77 | 24173.30 | 1998.59 | 0.82 |
| 2024-06-19 | 8.43 | 8.48 | 0.04 | 0.47 | 19459.20 | 1640.54 | 0.66 |
| 2024-06-18 | 8.15 | 8.44 | 0.30 | 3.69 | 25415.00 | 2120.49 | 0.87 |
| 2024-06-17 | 8.14 | 8.14 | -0.08 | -0.97 | 14734.00 | 1202.25 | 0.50 |
| 2024-06-14 | 8.18 | 8.22 | 0.02 | 0.24 | 11842.60 | 969.21 | 0.40 |
| 2024-06-13 | 8.20 | 8.20 | -0.04 | -0.49 | 16432.60 | 1350.21 | 0.56 |
| 2024-06-12 | 8.09 | 8.24 | 0.17 | 2.11 | 18936.00 | 1553.20 | 0.65 |
| 2024-06-11 | 8.05 | 8.07 | -0.07 | -0.86 | 20355.00 | 1636.94 | 0.69 |
| 2024-06-07 | 7.97 | 8.14 | 0.31 | 3.96 | 33913.00 | 2738.56 | 1.16 |
| 2024-06-06 | 8.25 | 7.83 | -0.48 | -5.78 | 59695.00 | 4750.92 | 2.04 |
| 2024-06-05 | 8.37 | 8.31 | -0.11 | -1.31 | 15637.00 | 1310.51 | 0.53 |
| 2024-06-04 | 8.52 | 8.42 | -0.16 | -1.87 | 34944.05 | 2937.52 | 1.19 |
| 2024-06-03 | 8.99 | 8.58 | -0.37 | -4.13 | 39966.00 | 3476.41 | 1.36 |
| 2024-05-31 | 8.93 | 9.10 | 0.17 | 1.90 | 26919.00 | 2432.94 | 0.92 |
| 2024-05-30 | 8.85 | 8.93 | 0.07 | 0.79 | 25378.70 | 2265.25 | 0.87 |
| 2024-05-29 | 8.84 | 8.86 | 0.02 | 0.23 | 23331.00 | 2065.85 | 0.80 |
| 2024-05-28 | 8.88 | 8.84 | -0.04 | -0.45 | 23994.00 | 2130.05 | 0.82 |
| 2024-05-27 | 8.80 | 8.88 | 0.09 | 1.02 | 32357.00 | 2844.79 | 1.10 |
| 2024-05-24 | 9.01 | 8.79 | -0.18 | -2.01 | 43119.30 | 3824.95 | 1.47 |
| 2024-05-23 | 9.38 | 8.97 | -0.41 | -4.37 | 64306.00 | 5865.70 | 2.19 |
| 2024-05-22 | 9.31 | 9.38 | 0.12 | 1.30 | 33311.00 | 3118.64 | 1.14 |
| 2024-05-21 | 9.45 | 9.26 | -0.13 | -1.38 | 39061.00 | 3630.38 | 1.33 |
| 2024-05-20 | 9.36 | 9.39 | 0.03 | 0.32 | 39360.00 | 3695.63 | 1.34 |
| 2024-05-17 | 9.21 | 9.36 | 0.08 | 0.86 | 46028.30 | 4278.25 | 1.57 |
| 2024-05-16 | 9.56 | 9.28 | -0.22 | -2.32 | 86521.30 | 8133.58 | 2.95 |
| 2024-05-15 | 9.91 | 9.50 | -0.47 | -4.71 | 92999.00 | 8921.14 | 3.17 |
日K线
周K线
月K线
