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 | 9.77 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 9.77 |
| 卖出/元 | 9.78 |
| 昨收/元 | 9.77 |
| 今开/元 | 9.81 |
| 最高/元 | 9.88 |
| 最低/元 | 9.73 |
| 成交量/手 | 41152.00 |
| 成交额/万 | 4029.31 |
| 股净值/元 | 34.89 |
| 市净率 | 1.99 |
| 总市值/万 | 286620.49 |
| 流通值/万 | 286620.49 |
| 换手率/% | 1.40 |
| 入市日期 | 2017-10-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 9.81 | 9.77 | 0.00 | 0.00 | 41152.00 | 4029.31 | 1.40 |
| 2025-07-23 | 9.92 | 9.77 | -0.15 | -1.51 | 52030.31 | 5103.98 | 1.77 |
| 2025-07-22 | 9.95 | 9.92 | -0.02 | -0.20 | 50346.70 | 5006.50 | 1.72 |
| 2025-07-21 | 9.80 | 9.94 | 0.18 | 1.84 | 44523.00 | 4408.46 | 1.52 |
| 2025-07-18 | 9.80 | 9.76 | -0.02 | -0.20 | 34517.00 | 3356.82 | 1.18 |
| 2025-07-17 | 9.73 | 9.78 | 0.05 | 0.51 | 51547.60 | 5019.26 | 1.76 |
| 2025-07-16 | 9.60 | 9.73 | 0.15 | 1.57 | 66712.00 | 6477.70 | 2.27 |
| 2025-07-15 | 9.79 | 9.58 | -0.19 | -1.95 | 60053.20 | 5759.44 | 2.05 |
| 2025-07-14 | 9.47 | 9.77 | 0.30 | 3.17 | 69644.78 | 6746.39 | 2.37 |
| 2025-07-11 | 9.51 | 9.47 | -0.03 | -0.32 | 37207.00 | 3510.78 | 1.27 |
| 2025-07-10 | 9.50 | 9.50 | -0.02 | -0.21 | 43058.00 | 4067.55 | 1.47 |
| 2025-07-09 | 9.55 | 9.52 | -0.04 | -0.42 | 34852.68 | 3327.79 | 1.19 |
| 2025-07-08 | 9.51 | 9.56 | 0.04 | 0.42 | 34307.30 | 3277.20 | 1.17 |
| 2025-07-07 | 9.37 | 9.52 | 0.09 | 0.95 | 29773.00 | 2820.56 | 1.01 |
| 2025-07-04 | 9.55 | 9.43 | -0.12 | -1.26 | 27786.80 | 2630.58 | 0.95 |
| 2025-07-03 | 9.55 | 9.55 | 0.04 | 0.42 | 41471.80 | 3940.48 | 1.41 |
| 2025-07-02 | 9.49 | 9.51 | 0.02 | 0.21 | 34296.00 | 3259.98 | 1.17 |
| 2025-07-01 | 9.55 | 9.49 | -0.03 | -0.32 | 37511.00 | 3559.72 | 1.28 |
| 2025-06-30 | 9.41 | 9.52 | 0.11 | 1.17 | 34087.30 | 3237.91 | 1.16 |
| 2025-06-27 | 9.52 | 9.41 | 0.05 | 0.53 | 29718.00 | 2791.59 | 1.01 |
| 2025-06-26 | 9.43 | 9.36 | -0.01 | -0.11 | 38464.00 | 3620.63 | 1.31 |
| 2025-06-25 | 9.30 | 9.37 | 0.07 | 0.75 | 39665.00 | 3707.39 | 1.35 |
| 2025-06-24 | 9.12 | 9.30 | 0.24 | 2.65 | 35232.30 | 3257.37 | 1.20 |
| 2025-06-23 | 8.80 | 9.06 | 0.20 | 2.26 | 24991.30 | 2238.94 | 0.85 |
| 2025-06-20 | 8.87 | 8.86 | -0.01 | -0.11 | 36347.00 | 3242.98 | 1.24 |
| 2025-06-19 | 9.23 | 8.87 | -0.35 | -3.80 | 54146.70 | 4879.52 | 1.85 |
| 2025-06-18 | 9.21 | 9.22 | -0.05 | -0.54 | 31349.00 | 2888.61 | 1.07 |
| 2025-06-17 | 9.25 | 9.27 | 0.01 | 0.11 | 44753.00 | 4166.96 | 1.53 |
| 2025-06-16 | 9.22 | 9.26 | 0.05 | 0.54 | 47031.00 | 4366.97 | 1.60 |
| 2025-06-13 | 9.46 | 9.21 | -0.24 | -2.54 | 55635.00 | 5172.07 | 1.90 |
| 2025-06-12 | 9.54 | 9.45 | -0.13 | -1.36 | 76559.60 | 7244.82 | 2.61 |
| 2025-06-11 | 9.32 | 9.58 | 0.26 | 2.79 | 126355.20 | 12070.57 | 4.31 |
| 2025-06-10 | 9.50 | 9.32 | -0.26 | -2.71 | 120226.80 | 11274.41 | 4.10 |
| 2025-06-09 | 9.32 | 9.58 | 0.28 | 3.01 | 144265.30 | 13822.24 | 4.92 |
| 2025-06-06 | 9.16 | 9.30 | 0.14 | 1.53 | 39670.30 | 3654.41 | 1.35 |
| 2025-06-05 | 9.24 | 9.16 | 0.02 | 0.22 | 34213.00 | 3152.30 | 1.17 |
| 2025-06-04 | 9.21 | 9.29 | 0.02 | 0.22 | 30169.00 | 2812.52 | 1.03 |
| 2025-06-03 | 9.23 | 9.27 | 0.00 | 0.00 | 33102.40 | 3060.88 | 1.13 |
| 2025-05-30 | 9.48 | 9.27 | -0.24 | -2.52 | 46045.00 | 4306.98 | 1.57 |
| 2025-05-29 | 9.39 | 9.51 | 0.07 | 0.74 | 52864.00 | 5026.90 | 1.80 |
| 2025-05-28 | 9.32 | 9.44 | 0.12 | 1.29 | 47224.00 | 4428.97 | 1.61 |
| 2025-05-27 | 9.23 | 9.32 | 0.09 | 0.98 | 33082.50 | 3060.80 | 1.13 |
| 2025-05-26 | 9.23 | 9.23 | 0.12 | 1.32 | 34905.69 | 3213.11 | 1.19 |
| 2025-05-23 | 9.20 | 9.11 | -0.02 | -0.22 | 39565.00 | 3639.97 | 1.35 |
| 2025-05-22 | 9.11 | 9.13 | -0.07 | -0.76 | 32521.69 | 2996.49 | 1.11 |
| 2025-05-21 | 9.26 | 9.20 | -0.10 | -1.08 | 39021.00 | 3587.19 | 1.33 |
| 2025-05-20 | 9.23 | 9.30 | 0.06 | 0.65 | 64958.00 | 6047.48 | 2.21 |
| 2025-05-19 | 9.13 | 9.24 | 0.10 | 1.09 | 31235.00 | 2863.35 | 1.06 |
| 2025-05-16 | 9.06 | 9.14 | 0.08 | 0.88 | 27904.00 | 2554.77 | 0.95 |
| 2025-05-15 | 9.12 | 9.06 | -0.06 | -0.66 | 34268.30 | 3094.78 | 1.17 |
| 2025-05-14 | 9.20 | 9.12 | -0.10 | -1.09 | 37619.00 | 3439.73 | 1.28 |
| 2025-05-13 | 9.36 | 9.22 | -0.05 | -0.54 | 30583.00 | 2836.15 | 1.04 |
| 2025-05-12 | 9.25 | 9.27 | 0.03 | 0.33 | 38244.00 | 3547.62 | 1.30 |
| 2025-05-09 | 9.24 | 9.24 | 0.01 | 0.11 | 41084.00 | 3792.28 | 1.40 |
| 2025-05-08 | 9.05 | 9.23 | 0.14 | 1.54 | 37432.00 | 3437.70 | 1.28 |
| 2025-05-07 | 9.07 | 9.09 | 0.04 | 0.44 | 55908.60 | 5081.40 | 1.91 |
| 2025-05-06 | 8.70 | 9.05 | 0.34 | 3.90 | 80866.20 | 7220.79 | 2.76 |
| 2025-04-30 | 8.76 | 8.71 | -0.15 | -1.69 | 83225.60 | 7259.44 | 2.84 |
| 2025-04-29 | 8.52 | 8.86 | 0.28 | 3.26 | 87699.30 | 7748.48 | 2.99 |
| 2025-04-28 | 8.34 | 8.58 | 0.30 | 3.62 | 131472.20 | 11285.45 | 4.48 |
| 2025-04-25 | 8.24 | 8.28 | 0.04 | 0.49 | 31219.00 | 2577.13 | 1.06 |
| 2025-04-24 | 8.31 | 8.24 | -0.04 | -0.48 | 37958.00 | 3131.56 | 1.29 |
| 2025-04-23 | 8.07 | 8.28 | 0.25 | 3.11 | 57423.63 | 4728.45 | 1.96 |
| 2025-04-22 | 8.02 | 8.03 | 0.01 | 0.13 | 37915.00 | 3043.73 | 1.29 |
| 2025-04-21 | 7.92 | 8.02 | 0.09 | 1.14 | 38538.00 | 3072.64 | 1.31 |
| 2025-04-18 | 7.89 | 7.93 | 0.00 | 0.00 | 32222.00 | 2545.51 | 1.10 |
| 2025-04-17 | 7.79 | 7.93 | 0.10 | 1.28 | 43109.60 | 3427.61 | 1.47 |
| 2025-04-16 | 8.01 | 7.83 | -0.22 | -2.73 | 60417.00 | 4736.44 | 2.06 |
| 2025-04-15 | 8.01 | 8.05 | 0.12 | 1.51 | 55522.00 | 4444.82 | 1.89 |
| 2025-04-14 | 7.88 | 7.93 | 0.15 | 1.93 | 59418.00 | 4732.25 | 2.03 |
| 2025-04-11 | 7.68 | 7.78 | 0.02 | 0.26 | 59639.00 | 4647.55 | 2.03 |
| 2025-04-10 | 7.66 | 7.76 | 0.18 | 2.38 | 91553.90 | 7147.74 | 3.12 |
| 2025-04-09 | 7.40 | 7.58 | 0.13 | 1.75 | 133697.92 | 9774.68 | 4.56 |
| 2025-04-08 | 7.65 | 7.45 | -0.50 | -6.29 | 136181.53 | 10226.84 | 4.64 |
| 2025-04-07 | 8.26 | 7.95 | -0.88 | -9.97 | 73983.00 | 5939.82 | 2.52 |
| 2025-04-03 | 8.95 | 8.83 | -0.22 | -2.43 | 91428.40 | 8112.67 | 3.12 |
| 2025-04-02 | 8.85 | 9.05 | 0.15 | 1.69 | 119826.92 | 10881.11 | 4.08 |
| 2025-04-01 | 8.70 | 8.90 | 0.15 | 1.71 | 117487.00 | 10430.48 | 4.00 |
| 2025-03-31 | 8.66 | 8.75 | 0.04 | 0.46 | 136517.72 | 11843.91 | 4.65 |
| 2025-03-28 | 9.16 | 8.71 | -0.88 | -9.18 | 266624.94 | 23863.16 | 9.09 |
| 2025-03-27 | 9.85 | 9.59 | -1.07 | -10.04 | 311493.71 | 30632.50 | 10.62 |
| 2025-03-26 | 11.20 | 10.66 | -0.01 | -0.09 | 512704.07 | 57411.81 | 17.48 |
| 2025-03-25 | 9.88 | 10.67 | 0.97 | 10.00 | 262192.88 | 27287.03 | 8.94 |
| 2025-03-24 | 9.63 | 9.70 | 0.01 | 0.10 | 98896.03 | 9380.97 | 3.37 |
| 2025-03-21 | 9.63 | 9.69 | 0.03 | 0.31 | 70630.00 | 6845.88 | 2.41 |
| 2025-03-20 | 9.38 | 9.66 | 0.20 | 2.11 | 60817.43 | 5846.48 | 2.07 |
| 2025-03-19 | 9.50 | 9.46 | -0.02 | -0.21 | 33448.98 | 3157.96 | 1.14 |
| 2025-03-18 | 9.42 | 9.48 | 0.02 | 0.21 | 36675.31 | 3468.11 | 1.25 |
| 2025-03-17 | 9.40 | 9.46 | 0.05 | 0.53 | 42383.31 | 3988.07 | 1.44 |
| 2025-03-14 | 9.44 | 9.41 | -0.02 | -0.21 | 61108.00 | 5742.19 | 2.08 |
| 2025-03-13 | 9.63 | 9.43 | -0.16 | -1.67 | 55139.00 | 5179.55 | 1.88 |
| 2025-03-12 | 9.65 | 9.59 | -0.06 | -0.62 | 39600.00 | 3803.91 | 1.35 |
| 2025-03-11 | 9.56 | 9.65 | -0.01 | -0.10 | 33410.83 | 3211.14 | 1.14 |
| 2025-03-10 | 9.62 | 9.66 | 0.04 | 0.42 | 51649.13 | 4969.30 | 1.76 |
| 2025-03-07 | 9.57 | 9.62 | 0.01 | 0.10 | 45156.34 | 4338.85 | 1.54 |
| 2025-03-06 | 9.50 | 9.61 | 0.16 | 1.69 | 59969.94 | 5755.52 | 2.04 |
| 2025-03-05 | 9.35 | 9.45 | 0.05 | 0.53 | 58422.90 | 5493.57 | 1.99 |
| 2025-03-04 | 9.15 | 9.40 | 0.27 | 2.96 | 56837.38 | 5281.04 | 1.94 |
| 2025-03-03 | 9.17 | 9.13 | -0.03 | -0.33 | 35590.50 | 3258.00 | 1.21 |
| 2025-02-28 | 9.36 | 9.16 | -0.21 | -2.24 | 36422.21 | 3360.21 | 1.24 |
日K线
周K线
月K线
