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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.40 | 15.73 | 15.31 | 15.63 | +1.29% | 2.33 | 8.12% |
| 2025-07-21 | 15.01 | 15.57 | 15.01 | 15.43 | +3.27% | 2.16 | 7.60% |
| 2025-07-18 | 14.98 | 15.04 | 14.80 | 14.94 | +0.20% | 0.93 | 3.35% |
| 2025-07-17 | 14.79 | 14.93 | 14.70 | 14.91 | +0.88% | 0.82 | 2.97% |
| 2025-07-16 | 14.71 | 14.93 | 14.69 | 14.78 | +0.20% | 0.84 | 3.07% |
| 2025-07-15 | 14.90 | 14.99 | 14.55 | 14.75 | -0.74% | 0.94 | 3.43% |
| 2025-07-14 | 14.71 | 14.87 | 14.62 | 14.86 | +0.68% | 0.82 | 2.99% |
| 2025-07-11 | 14.66 | 14.79 | 14.50 | 14.76 | +0.54% | 0.83 | 3.07% |
| 2025-07-10 | 14.68 | 14.75 | 14.58 | 14.68 | +0.07% | 0.67 | 2.47% |
| 2025-07-09 | 14.69 | 14.79 | 14.62 | 14.67 | -0.47% | 0.83 | 3.06% |
| 2025-07-08 | 14.52 | 14.75 | 14.52 | 14.74 | +1.30% | 0.90 | 3.32% |
| 2025-07-07 | 14.48 | 14.64 | 14.40 | 14.55 | +0.83% | 0.68 | 2.53% |
| 2025-07-04 | 14.61 | 14.66 | 14.41 | 14.43 | -1.96% | 0.92 | 3.43% |
| 2025-07-03 | 14.56 | 14.90 | 14.49 | 14.72 | +1.37% | 1.28 | 4.72% |
| 2025-07-02 | 14.70 | 14.70 | 14.43 | 14.52 | -1.02% | 1.04 | 3.86% |
| 2025-07-01 | 14.56 | 14.88 | 14.51 | 14.67 | +0.62% | 1.43 | 5.24% |
| 2025-06-30 | 14.50 | 14.59 | 14.46 | 14.58 | +0.90% | 0.80 | 2.96% |
| 2025-06-27 | 14.43 | 14.51 | 14.32 | 14.45 | +0.97% | 0.93 | 3.47% |
| 2025-06-26 | 14.40 | 14.49 | 14.27 | 14.31 | -0.69% | 0.91 | 3.42% |
| 2025-06-25 | 14.23 | 14.44 | 14.16 | 14.41 | +1.19% | 0.99 | 3.73% |