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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.19 | 17.20 | 16.66 | 17.07 | -0.23% | 1.78 | 5.74% |
| 2026-04-20 | 17.09 | 17.29 | 16.79 | 17.11 | -1.10% | 2.25 | 7.17% |
| 2026-04-17 | 17.23 | 17.49 | 16.99 | 17.30 | +1.59% | 2.38 | 7.45% |
| 2026-04-16 | 16.85 | 17.15 | 16.58 | 17.03 | +1.19% | 1.74 | 5.59% |
| 2026-04-15 | 17.25 | 17.44 | 16.79 | 16.83 | -1.64% | 2.53 | 8.02% |
| 2026-04-14 | 16.89 | 17.88 | 16.81 | 17.11 | +2.27% | 2.88 | 9.02% |
| 2026-04-13 | 16.67 | 17.00 | 16.62 | 16.73 | -0.77% | 1.81 | 5.84% |
| 2026-04-10 | 17.30 | 17.52 | 16.85 | 16.86 | -1.63% | 2.53 | 7.97% |
| 2026-04-09 | 17.48 | 17.55 | 17.08 | 17.14 | -3.98% | 2.65 | 8.35% |
| 2026-04-08 | 17.65 | 17.88 | 17.42 | 17.85 | +4.14% | 3.25 | 9.95% |
| 2026-04-07 | 17.18 | 17.59 | 16.80 | 17.14 | +0.23% | 2.28 | 7.18% |
| 2026-04-03 | 17.96 | 17.97 | 16.85 | 17.10 | -2.90% | 2.92 | 9.21% |
| 2026-04-02 | 17.56 | 18.25 | 17.34 | 17.61 | +0.51% | 4.53 | 13.86% |
| 2026-04-01 | 16.51 | 18.10 | 16.20 | 17.52 | +10.61% | 6.13 | 19.26% |
| 2026-03-31 | 16.46 | 16.56 | 15.82 | 15.84 | -3.77% | 1.49 | 5.03% |
| 2026-03-30 | 16.25 | 16.51 | 15.95 | 16.46 | -0.66% | 1.51 | 5.04% |
| 2026-03-27 | 16.00 | 16.85 | 15.95 | 16.57 | +1.41% | 2.04 | 6.72% |
| 2026-03-26 | 16.88 | 16.90 | 16.08 | 16.34 | -3.20% | 2.30 | 7.59% |
| 2026-03-25 | 17.15 | 17.68 | 16.76 | 16.88 | -0.06% | 3.33 | 10.51% |
| 2026-03-24 | 16.69 | 16.94 | 15.90 | 16.89 | +3.24% | 3.48 | 11.52% |