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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.77 | 17.27 | 16.66 | 17.00 | +1.43% | 2.25 | 8.16% |
| 2025-08-18 | 15.96 | 16.95 | 15.96 | 16.76 | +5.34% | 2.69 | 10.08% |
| 2025-08-15 | 15.89 | 15.99 | 15.76 | 15.91 | +0.70% | 0.60 | 2.33% |
| 2025-08-14 | 16.02 | 16.11 | 15.79 | 15.80 | -1.37% | 0.93 | 3.61% |
| 2025-08-13 | 16.07 | 16.12 | 15.83 | 16.02 | -0.31% | 1.04 | 4.01% |
| 2025-08-12 | 16.02 | 16.32 | 15.98 | 16.07 | +0.63% | 1.22 | 4.68% |
| 2025-08-11 | 16.03 | 16.05 | 15.86 | 15.97 | +0.13% | 0.75 | 2.91% |
| 2025-08-08 | 16.03 | 16.12 | 15.86 | 15.95 | -0.50% | 0.77 | 2.99% |
| 2025-08-07 | 15.74 | 16.36 | 15.72 | 16.03 | +1.52% | 1.82 | 6.95% |
| 2025-08-06 | 15.78 | 15.83 | 15.48 | 15.79 | 0.00% | 0.60 | 2.38% |
| 2025-08-05 | 15.75 | 15.84 | 15.63 | 15.79 | +0.25% | 0.54 | 2.10% |
| 2025-08-04 | 15.40 | 15.80 | 15.28 | 15.75 | +2.01% | 0.81 | 3.19% |
| 2025-08-01 | 15.44 | 15.56 | 15.37 | 15.44 | +0.13% | 0.52 | 2.09% |
| 2025-07-31 | 15.71 | 15.76 | 15.36 | 15.42 | -2.10% | 0.83 | 3.31% |
| 2025-07-30 | 15.65 | 15.85 | 15.62 | 15.75 | +0.06% | 0.65 | 2.53% |
| 2025-07-29 | 16.02 | 16.02 | 15.54 | 15.74 | -1.32% | 0.95 | 3.75% |
| 2025-07-28 | 15.97 | 16.06 | 15.87 | 15.95 | -0.31% | 0.70 | 2.70% |
| 2025-07-25 | 15.88 | 16.45 | 15.82 | 16.00 | +0.76% | 1.28 | 4.91% |
| 2025-07-24 | 15.80 | 15.92 | 15.75 | 15.88 | +0.25% | 0.46 | 1.80% |
| 2025-07-23 | 16.00 | 16.05 | 15.80 | 15.84 | -0.69% | 0.65 | 2.53% |