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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.84 | 15.87 | 15.66 | 15.73 | -0.69% | 1.26 | 4.34% |
| 2025-08-18 | 15.76 | 15.89 | 15.62 | 15.84 | +1.34% | 1.59 | 5.45% |
| 2025-08-15 | 15.44 | 15.65 | 15.38 | 15.63 | +1.43% | 1.14 | 3.97% |
| 2025-08-14 | 15.79 | 15.85 | 15.41 | 15.41 | -2.53% | 1.54 | 5.35% |
| 2025-08-13 | 15.73 | 15.84 | 15.62 | 15.81 | +0.44% | 1.61 | 5.53% |
| 2025-08-12 | 15.55 | 15.74 | 15.40 | 15.74 | +1.22% | 1.55 | 5.38% |
| 2025-08-11 | 15.46 | 15.59 | 15.40 | 15.55 | +0.26% | 1.07 | 3.72% |
| 2025-08-08 | 15.61 | 15.62 | 15.28 | 15.51 | -0.64% | 1.32 | 4.63% |
| 2025-08-07 | 15.37 | 15.74 | 15.34 | 15.61 | +1.49% | 1.98 | 6.90% |
| 2025-08-06 | 15.37 | 15.40 | 15.28 | 15.38 | 0.00% | 0.98 | 3.46% |
| 2025-08-05 | 15.20 | 15.44 | 15.16 | 15.38 | +1.32% | 1.04 | 3.69% |
| 2025-08-04 | 14.93 | 15.20 | 14.90 | 15.18 | +0.80% | 0.61 | 2.20% |
| 2025-08-01 | 15.03 | 15.11 | 14.89 | 15.06 | +0.67% | 0.67 | 2.39% |
| 2025-07-31 | 15.09 | 15.34 | 14.87 | 14.96 | -1.25% | 1.07 | 3.81% |
| 2025-07-30 | 15.18 | 15.35 | 15.01 | 15.15 | -0.59% | 1.00 | 3.55% |
| 2025-07-29 | 15.24 | 15.32 | 15.10 | 15.24 | 0.00% | 0.99 | 3.51% |
| 2025-07-28 | 15.25 | 15.37 | 15.18 | 15.24 | -0.20% | 1.12 | 3.98% |
| 2025-07-25 | 15.32 | 15.37 | 15.11 | 15.27 | -0.65% | 1.61 | 5.73% |
| 2025-07-24 | 15.35 | 15.52 | 15.25 | 15.37 | +0.19% | 1.92 | 6.74% |
| 2025-07-23 | 16.44 | 16.62 | 15.28 | 15.34 | -1.85% | 3.55 | 12.16% |