派瑞股份 sz.300831
23.62
+1.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.00 | 23.97 | 22.30 | 23.62 | +1.99% | 8.28 | 19.20% |
| 2026-05-21 | 21.91 | 24.38 | 21.27 | 23.16 | +8.33% | 12.45 | 29.30% |
| 2026-05-20 | 22.56 | 23.54 | 20.90 | 21.38 | -6.15% | 9.38 | 23.32% |
| 2026-05-19 | 22.76 | 23.76 | 22.05 | 22.78 | -1.89% | 6.88 | 16.42% |
| 2026-05-18 | 22.75 | 23.60 | 22.20 | 23.22 | -2.35% | 7.65 | 18.08% |
| 2026-05-15 | 21.77 | 23.99 | 21.15 | 23.78 | +8.19% | 9.72 | 23.20% |
| 2026-05-14 | 21.23 | 22.35 | 21.04 | 21.98 | +2.81% | 7.00 | 17.38% |
| 2026-05-13 | 20.47 | 21.73 | 20.19 | 21.38 | +3.14% | 5.09 | 12.97% |
| 2026-05-12 | 20.58 | 21.12 | 20.40 | 20.73 | +0.14% | 4.13 | 10.77% |
| 2026-05-11 | 20.61 | 21.17 | 20.36 | 20.70 | +0.44% | 4.43 | 11.57% |
| 2026-05-08 | 20.30 | 20.93 | 20.16 | 20.61 | +0.49% | 3.52 | 9.30% |
| 2026-05-07 | 20.77 | 21.09 | 20.49 | 20.51 | -2.19% | 5.04 | 13.22% |
| 2026-05-06 | 20.63 | 21.33 | 20.31 | 20.97 | +3.71% | 6.63 | 17.14% |
| 2026-04-30 | 19.50 | 20.51 | 19.50 | 20.22 | +3.75% | 5.51 | 14.80% |
| 2026-04-29 | 19.00 | 19.64 | 18.78 | 19.49 | +1.72% | 4.44 | 12.42% |
| 2026-04-28 | 19.59 | 19.85 | 19.00 | 19.16 | -1.69% | 4.88 | 13.66% |
| 2026-04-27 | 18.72 | 20.16 | 18.50 | 19.49 | +12.79% | 7.55 | 21.06% |
| 2026-04-24 | 16.23 | 17.40 | 16.23 | 17.28 | +5.37% | 2.97 | 9.45% |
| 2026-04-23 | 17.08 | 17.18 | 16.10 | 16.40 | -3.98% | 2.28 | 7.49% |
| 2026-04-22 | 16.86 | 17.30 | 16.82 | 17.08 | +0.06% | 1.79 | 5.70% |