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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.48 | 18.56 | 17.81 | 17.92 | -3.50% | 1.01 | 3.44% |
| 2025-10-21 | 18.59 | 18.69 | 18.01 | 18.57 | -0.11% | 1.27 | 4.30% |
| 2025-10-20 | 18.70 | 18.99 | 18.31 | 18.59 | -0.48% | 1.40 | 4.65% |
| 2025-10-17 | 18.59 | 19.08 | 18.21 | 18.68 | 0.00% | 1.84 | 6.07% |
| 2025-10-16 | 18.61 | 19.18 | 18.59 | 18.68 | -0.64% | 1.45 | 4.76% |
| 2025-10-15 | 18.17 | 18.88 | 17.88 | 18.80 | +4.04% | 1.99 | 6.63% |
| 2025-10-14 | 18.33 | 19.07 | 17.98 | 18.07 | -1.42% | 1.67 | 5.64% |
| 2025-10-13 | 17.96 | 18.44 | 17.80 | 18.33 | -1.66% | 1.47 | 5.01% |
| 2025-10-10 | 17.87 | 19.05 | 17.87 | 18.64 | +3.56% | 2.53 | 8.31% |
| 2025-10-09 | 17.85 | 18.28 | 17.43 | 18.00 | +0.78% | 1.57 | 5.40% |
| 2025-09-30 | 17.36 | 18.38 | 17.03 | 17.86 | +3.30% | 1.79 | 6.24% |
| 2025-09-29 | 17.50 | 18.15 | 17.23 | 17.29 | -1.37% | 1.17 | 4.10% |
| 2025-09-26 | 17.38 | 17.74 | 17.03 | 17.53 | +1.15% | 1.01 | 3.58% |
| 2025-09-25 | 17.36 | 17.64 | 17.25 | 17.33 | +0.06% | 0.86 | 3.04% |
| 2025-09-24 | 17.33 | 17.49 | 17.23 | 17.32 | 0.00% | 0.73 | 2.59% |
| 2025-09-23 | 17.58 | 17.58 | 16.95 | 17.32 | -1.48% | 0.76 | 2.72% |
| 2025-09-22 | 17.88 | 18.00 | 17.42 | 17.58 | -2.44% | 0.89 | 3.14% |
| 2025-09-19 | 17.86 | 18.09 | 17.80 | 18.02 | +1.29% | 0.73 | 2.53% |
| 2025-09-18 | 18.52 | 18.57 | 17.66 | 17.79 | -4.30% | 1.55 | 5.29% |
| 2025-09-17 | 18.46 | 18.84 | 18.18 | 18.59 | +0.76% | 1.48 | 4.92% |