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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.11 | 18.84 | 18.11 | 18.53 | +2.32% | 1.94 | 6.43% |
| 2025-11-18 | 17.72 | 18.50 | 17.70 | 18.11 | +2.32% | 1.53 | 5.18% |
| 2025-11-17 | 17.55 | 17.83 | 17.44 | 17.70 | +0.91% | 0.73 | 2.57% |
| 2025-11-14 | 17.81 | 18.33 | 17.54 | 17.54 | -2.28% | 0.77 | 2.69% |
| 2025-11-13 | 17.71 | 18.00 | 17.43 | 17.95 | +1.07% | 1.03 | 3.60% |
| 2025-11-12 | 17.92 | 18.32 | 17.67 | 17.76 | -0.06% | 1.42 | 4.89% |
| 2025-11-11 | 17.29 | 18.08 | 16.95 | 17.77 | +3.01% | 1.90 | 6.66% |
| 2025-11-10 | 16.41 | 17.35 | 16.32 | 17.25 | +5.38% | 1.64 | 5.96% |
| 2025-11-07 | 16.41 | 16.59 | 16.25 | 16.37 | -0.24% | 0.62 | 2.32% |
| 2025-11-06 | 16.38 | 16.49 | 16.26 | 16.41 | +0.18% | 0.39 | 1.46% |
| 2025-11-05 | 16.19 | 16.49 | 16.16 | 16.38 | +0.31% | 0.42 | 1.59% |
| 2025-11-04 | 16.82 | 16.89 | 16.23 | 16.33 | -3.09% | 0.70 | 2.62% |
| 2025-11-03 | 16.82 | 16.86 | 16.56 | 16.85 | +0.18% | 0.64 | 2.35% |
| 2025-10-31 | 16.61 | 16.88 | 16.61 | 16.82 | +1.14% | 0.59 | 2.17% |
| 2025-10-30 | 16.91 | 17.00 | 16.57 | 16.63 | -1.77% | 0.67 | 2.47% |
| 2025-10-29 | 16.90 | 17.03 | 16.66 | 16.93 | -0.65% | 0.67 | 2.44% |
| 2025-10-28 | 16.70 | 17.18 | 16.38 | 17.04 | -0.29% | 1.20 | 4.39% |
| 2025-10-27 | 17.60 | 17.78 | 16.97 | 17.09 | -1.89% | 1.46 | 5.19% |
| 2025-10-24 | 17.35 | 18.04 | 17.30 | 17.42 | +0.40% | 0.92 | 3.21% |
| 2025-10-23 | 17.85 | 17.85 | 16.93 | 17.35 | -3.18% | 1.17 | 4.16% |