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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.38 | 18.47 | 18.13 | 18.45 | +0.27% | 1.06 | 3.59% |
| 2025-09-15 | 18.49 | 18.55 | 18.26 | 18.40 | -0.59% | 0.90 | 3.03% |
| 2025-09-12 | 18.93 | 19.08 | 18.44 | 18.51 | -2.83% | 1.44 | 4.77% |
| 2025-09-11 | 18.92 | 19.45 | 18.60 | 19.05 | +0.05% | 1.98 | 6.46% |
| 2025-09-10 | 18.96 | 19.20 | 18.68 | 19.04 | +0.37% | 1.84 | 5.99% |
| 2025-09-09 | 19.02 | 19.65 | 18.80 | 18.97 | -0.63% | 2.37 | 7.65% |
| 2025-09-08 | 18.50 | 19.33 | 18.50 | 19.09 | +3.75% | 3.31 | 10.72% |
| 2025-09-05 | 18.52 | 18.57 | 17.72 | 18.40 | +0.27% | 2.17 | 7.37% |
| 2025-09-04 | 17.39 | 18.86 | 17.39 | 18.35 | +5.52% | 4.19 | 14.12% |
| 2025-09-03 | 17.91 | 18.00 | 17.32 | 17.39 | -2.96% | 1.32 | 4.64% |
| 2025-09-02 | 18.22 | 18.33 | 17.73 | 17.92 | -1.97% | 1.87 | 6.44% |
| 2025-09-01 | 18.17 | 18.67 | 18.02 | 18.28 | +0.11% | 1.96 | 6.59% |
| 2025-08-29 | 18.25 | 18.65 | 18.23 | 18.26 | -0.76% | 1.75 | 5.87% |
| 2025-08-28 | 17.75 | 18.68 | 17.62 | 18.40 | +4.07% | 3.10 | 10.49% |
| 2025-08-27 | 17.81 | 18.08 | 17.51 | 17.68 | -0.67% | 2.17 | 7.53% |
| 2025-08-26 | 17.30 | 17.97 | 17.21 | 17.80 | +2.06% | 2.49 | 8.65% |
| 2025-08-25 | 17.00 | 17.50 | 16.71 | 17.44 | +4.06% | 2.55 | 9.10% |
| 2025-08-22 | 17.10 | 17.13 | 16.69 | 16.76 | -2.10% | 1.43 | 5.26% |
| 2025-08-21 | 17.07 | 17.25 | 16.85 | 17.12 | +0.23% | 1.44 | 5.22% |
| 2025-08-20 | 16.92 | 17.27 | 16.80 | 17.08 | +0.47% | 1.45 | 5.27% |