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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.81 | 18.96 | 18.50 | 18.58 | -0.91% | 0.99 | 3.28% |
| 2026-01-15 | 19.14 | 19.14 | 18.58 | 18.75 | -2.09% | 1.22 | 4.01% |
| 2026-01-14 | 18.32 | 19.33 | 18.31 | 19.15 | +4.42% | 2.78 | 9.08% |
| 2026-01-13 | 18.87 | 18.89 | 18.30 | 18.34 | -2.91% | 1.33 | 4.42% |
| 2026-01-12 | 18.86 | 18.91 | 18.26 | 18.89 | +0.43% | 1.94 | 6.45% |
| 2026-01-09 | 18.68 | 18.91 | 18.46 | 18.81 | +0.64% | 1.39 | 4.58% |
| 2026-01-08 | 18.40 | 18.87 | 18.32 | 18.69 | +1.47% | 1.16 | 3.83% |
| 2026-01-07 | 18.50 | 18.63 | 18.25 | 18.42 | -0.59% | 0.90 | 3.02% |
| 2026-01-06 | 18.24 | 18.83 | 18.20 | 18.53 | +1.53% | 1.17 | 3.89% |
| 2026-01-05 | 17.93 | 18.31 | 17.80 | 18.25 | +1.78% | 0.84 | 2.88% |
| 2025-12-31 | 18.03 | 18.24 | 17.78 | 17.93 | +0.28% | 0.52 | 1.77% |
| 2025-12-30 | 18.36 | 18.47 | 17.86 | 17.88 | -2.77% | 0.97 | 3.31% |
| 2025-12-29 | 18.22 | 18.50 | 18.15 | 18.39 | +0.99% | 0.92 | 3.10% |
| 2025-12-26 | 18.73 | 18.74 | 18.14 | 18.21 | -2.78% | 1.20 | 4.04% |
| 2025-12-25 | 18.31 | 18.97 | 18.31 | 18.73 | +1.79% | 1.10 | 3.64% |
| 2025-12-24 | 18.52 | 18.76 | 18.33 | 18.40 | -1.39% | 0.74 | 2.50% |
| 2025-12-23 | 19.00 | 19.10 | 18.55 | 18.66 | -1.79% | 0.83 | 2.73% |
| 2025-12-22 | 18.80 | 19.14 | 18.76 | 19.00 | +1.23% | 1.49 | 4.86% |
| 2025-12-19 | 17.90 | 18.78 | 17.78 | 18.77 | +4.92% | 1.95 | 6.52% |
| 2025-12-18 | 17.65 | 18.27 | 17.56 | 17.89 | +0.06% | 0.83 | 2.86% |