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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.16 | 14.40 | 14.01 | 14.17 | -0.63% | 1.48 | 5.64% |
| 2025-05-23 | 14.71 | 14.83 | 14.23 | 14.26 | -4.22% | 2.64 | 9.88% |
| 2025-05-22 | 14.15 | 15.62 | 14.05 | 14.89 | +7.17% | 4.60 | 16.59% |
| 2025-05-21 | 14.06 | 14.06 | 13.83 | 13.89 | -1.20% | 0.56 | 2.17% |
| 2025-05-20 | 13.86 | 14.06 | 13.81 | 14.06 | +1.22% | 0.47 | 1.80% |
| 2025-05-19 | 13.76 | 13.96 | 13.70 | 13.89 | +0.87% | 0.41 | 1.58% |
| 2025-05-16 | 13.80 | 13.98 | 13.75 | 13.77 | -0.65% | 0.51 | 2.00% |
| 2025-05-15 | 14.11 | 14.13 | 13.82 | 13.86 | -1.56% | 0.59 | 2.28% |
| 2025-05-14 | 14.16 | 14.28 | 13.96 | 14.08 | -0.56% | 0.77 | 2.95% |
| 2025-05-13 | 14.49 | 14.51 | 14.11 | 14.16 | -1.18% | 0.80 | 3.01% |
| 2025-05-12 | 14.22 | 14.39 | 14.19 | 14.33 | +1.41% | 0.64 | 2.42% |
| 2025-05-09 | 14.47 | 14.47 | 14.04 | 14.13 | -1.66% | 0.60 | 2.29% |
| 2025-05-08 | 14.15 | 14.37 | 14.13 | 14.37 | +1.12% | 0.71 | 2.70% |
| 2025-05-07 | 14.45 | 14.50 | 14.09 | 14.21 | -0.42% | 1.01 | 3.82% |
| 2025-05-06 | 14.08 | 14.28 | 14.03 | 14.27 | +1.70% | 0.88 | 3.34% |