佩蒂股份 sz.300673
14.99
+1.97%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.74 | 15.13 | 14.67 | 14.99 | +1.97% | 0.35 | 1.44% |
| 2026-05-21 | 14.97 | 15.31 | 14.63 | 14.70 | -1.80% | 0.54 | 2.23% |
| 2026-05-20 | 15.15 | 15.22 | 14.90 | 14.97 | -1.06% | 0.38 | 1.57% |
| 2026-05-19 | 15.51 | 15.61 | 14.92 | 15.13 | -2.51% | 0.51 | 2.08% |
| 2026-05-18 | 15.70 | 15.74 | 15.22 | 15.52 | -1.15% | 0.41 | 1.65% |
| 2026-05-15 | 15.86 | 16.25 | 15.55 | 15.70 | -0.44% | 0.56 | 2.22% |
| 2026-05-14 | 16.25 | 16.29 | 15.74 | 15.77 | -3.25% | 0.63 | 2.47% |
| 2026-05-13 | 15.85 | 16.50 | 15.68 | 16.30 | +2.90% | 0.92 | 3.55% |
| 2026-05-12 | 16.18 | 16.20 | 15.61 | 15.84 | -1.68% | 0.48 | 1.89% |
| 2026-05-11 | 16.47 | 16.47 | 16.04 | 16.11 | -1.89% | 0.62 | 2.37% |
| 2026-05-08 | 15.89 | 16.44 | 15.67 | 16.42 | +3.60% | 0.99 | 3.81% |
| 2026-05-07 | 16.14 | 16.18 | 15.80 | 15.85 | -1.18% | 0.53 | 2.09% |
| 2026-05-06 | 16.27 | 16.28 | 15.97 | 16.04 | -0.50% | 0.52 | 2.00% |
| 2026-04-30 | 16.10 | 16.30 | 15.96 | 16.12 | -0.19% | 0.39 | 1.49% |
| 2026-04-29 | 15.65 | 16.27 | 15.52 | 16.15 | +3.06% | 0.65 | 2.51% |
| 2026-04-28 | 15.33 | 15.83 | 15.23 | 15.67 | +2.22% | 0.70 | 2.78% |
| 2026-04-27 | 15.15 | 15.37 | 14.90 | 15.33 | +0.79% | 0.73 | 2.99% |
| 2026-04-24 | 15.70 | 15.75 | 15.13 | 15.21 | -3.80% | 0.95 | 3.87% |
| 2026-04-23 | 15.37 | 16.12 | 15.02 | 15.81 | -2.95% | 1.47 | 5.86% |
| 2026-04-22 | 16.30 | 16.39 | 16.24 | 16.29 | -0.61% | 0.35 | 1.32% |