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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.96 | 16.10 | 15.85 | 15.95 | -0.06% | 0.74 | 2.84% |
| 2025-07-21 | 15.62 | 15.97 | 15.55 | 15.96 | +2.05% | 0.93 | 3.62% |
| 2025-07-18 | 15.77 | 15.88 | 15.58 | 15.64 | -0.89% | 0.67 | 2.65% |
| 2025-07-17 | 15.83 | 16.00 | 15.60 | 15.78 | -0.44% | 0.77 | 3.02% |
| 2025-07-16 | 15.80 | 16.01 | 15.73 | 15.85 | +0.70% | 0.64 | 2.49% |
| 2025-07-15 | 16.07 | 16.07 | 15.58 | 15.74 | -2.11% | 0.76 | 2.99% |
| 2025-07-14 | 15.93 | 16.10 | 15.85 | 16.08 | +0.63% | 0.55 | 2.11% |
| 2025-07-11 | 15.92 | 16.06 | 15.85 | 15.98 | 0.00% | 0.68 | 2.62% |
| 2025-07-10 | 16.12 | 16.19 | 15.69 | 15.98 | -0.87% | 0.96 | 3.71% |
| 2025-07-09 | 16.21 | 16.37 | 16.08 | 16.12 | -0.31% | 0.68 | 2.60% |
| 2025-07-08 | 16.27 | 16.27 | 16.01 | 16.17 | +0.06% | 0.66 | 2.51% |
| 2025-07-07 | 16.08 | 16.39 | 16.08 | 16.16 | -0.43% | 0.46 | 1.74% |
| 2025-07-04 | 16.52 | 16.52 | 16.10 | 16.23 | -1.81% | 0.87 | 3.30% |
| 2025-07-03 | 16.46 | 16.80 | 16.31 | 16.53 | +0.06% | 0.81 | 3.02% |
| 2025-07-02 | 16.88 | 16.97 | 16.39 | 16.52 | -2.82% | 1.19 | 4.39% |
| 2025-07-01 | 16.31 | 17.20 | 16.25 | 17.00 | +4.17% | 2.37 | 8.71% |
| 2025-06-30 | 16.22 | 16.39 | 16.02 | 16.32 | +1.12% | 0.67 | 2.55% |
| 2025-06-27 | 15.87 | 16.20 | 15.79 | 16.14 | +1.70% | 0.82 | 3.15% |
| 2025-06-26 | 16.23 | 16.23 | 15.85 | 15.87 | -2.40% | 0.92 | 3.57% |
| 2025-06-25 | 16.32 | 16.64 | 16.14 | 16.26 | -0.49% | 1.02 | 3.85% |