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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.15 | 15.23 | 14.17 | 14.26 | -7.28% | 0.90 | 3.79% |
| 2026-03-20 | 16.41 | 16.48 | 15.34 | 15.38 | -6.33% | 0.91 | 3.52% |
| 2026-03-19 | 16.50 | 16.58 | 16.35 | 16.42 | -1.08% | 0.33 | 1.25% |
| 2026-03-18 | 16.51 | 16.61 | 16.33 | 16.60 | +0.67% | 0.30 | 1.13% |
| 2026-03-17 | 16.52 | 16.57 | 16.35 | 16.49 | -0.06% | 0.36 | 1.33% |
| 2026-03-16 | 16.54 | 16.68 | 16.36 | 16.50 | -0.24% | 0.32 | 1.20% |
| 2026-03-13 | 16.56 | 16.73 | 16.45 | 16.54 | -0.12% | 0.30 | 1.12% |
| 2026-03-12 | 16.58 | 16.65 | 16.39 | 16.56 | 0.00% | 0.27 | 0.99% |
| 2026-03-11 | 16.80 | 16.88 | 16.51 | 16.56 | -1.49% | 0.46 | 1.70% |
| 2026-03-10 | 16.70 | 16.85 | 16.62 | 16.81 | +1.33% | 0.33 | 1.21% |
| 2026-03-09 | 16.64 | 16.70 | 16.27 | 16.59 | -1.37% | 0.52 | 1.94% |
| 2026-03-06 | 16.42 | 16.90 | 16.29 | 16.82 | +2.31% | 0.43 | 1.61% |
| 2026-03-05 | 16.40 | 16.88 | 16.29 | 16.44 | +0.80% | 0.47 | 1.76% |
| 2026-03-04 | 16.28 | 16.36 | 16.10 | 16.31 | -0.31% | 0.42 | 1.61% |
| 2026-03-03 | 16.78 | 16.89 | 16.28 | 16.36 | -1.80% | 0.92 | 3.42% |
| 2026-03-02 | 17.23 | 17.25 | 16.59 | 16.66 | -4.09% | 1.04 | 3.82% |
| 2026-02-27 | 17.48 | 17.50 | 17.34 | 17.37 | -0.17% | 0.34 | 1.19% |
| 2026-02-26 | 17.70 | 17.75 | 17.36 | 17.40 | -1.47% | 0.65 | 2.30% |
| 2026-02-25 | 17.53 | 17.66 | 17.44 | 17.66 | +0.91% | 0.50 | 1.77% |
| 2026-02-24 | 17.40 | 17.57 | 17.33 | 17.50 | +0.98% | 0.28 | 1.00% |