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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.11 | 16.42 | 16.01 | 16.39 | +1.42% | 0.41 | 1.59% |
| 2026-04-20 | 16.18 | 16.37 | 16.03 | 16.16 | -0.12% | 0.49 | 1.88% |
| 2026-04-17 | 16.20 | 16.26 | 15.95 | 16.18 | -0.43% | 0.51 | 1.96% |
| 2026-04-16 | 16.17 | 16.33 | 16.04 | 16.25 | +0.43% | 0.49 | 1.89% |
| 2026-04-15 | 15.90 | 16.54 | 15.83 | 16.18 | +1.89% | 0.90 | 3.44% |
| 2026-04-14 | 15.85 | 16.05 | 15.60 | 15.88 | +0.63% | 0.42 | 1.65% |
| 2026-04-13 | 15.44 | 15.83 | 15.19 | 15.78 | +1.87% | 0.51 | 2.05% |
| 2026-04-10 | 15.30 | 15.64 | 15.15 | 15.49 | +3.06% | 0.54 | 2.18% |
| 2026-04-09 | 15.30 | 15.36 | 14.99 | 15.03 | -2.08% | 0.30 | 1.22% |
| 2026-04-08 | 15.29 | 15.35 | 15.15 | 15.35 | +2.06% | 0.39 | 1.60% |
| 2026-04-07 | 14.91 | 15.15 | 14.78 | 15.04 | +1.21% | 0.27 | 1.13% |
| 2026-04-03 | 15.16 | 15.16 | 14.78 | 14.86 | -1.59% | 0.33 | 1.40% |
| 2026-04-02 | 14.98 | 15.28 | 14.77 | 15.10 | +0.94% | 0.58 | 2.39% |
| 2026-04-01 | 14.69 | 15.04 | 14.67 | 14.96 | +3.82% | 0.61 | 2.54% |
| 2026-03-31 | 14.64 | 14.79 | 14.41 | 14.41 | -1.57% | 0.33 | 1.40% |
| 2026-03-30 | 14.81 | 14.98 | 14.56 | 14.64 | -1.94% | 0.45 | 1.92% |
| 2026-03-27 | 14.47 | 15.28 | 14.40 | 14.93 | +2.12% | 0.44 | 1.82% |
| 2026-03-26 | 14.81 | 15.09 | 14.52 | 14.62 | -1.55% | 0.29 | 1.21% |
| 2026-03-25 | 14.71 | 14.94 | 14.65 | 14.85 | +1.30% | 0.39 | 1.66% |
| 2026-03-24 | 14.61 | 14.70 | 14.32 | 14.66 | +2.81% | 0.44 | 1.88% |