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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.60 | 17.18 | 16.19 | 16.36 | -3.48% | 3.42 | 11.15% |
| 2026-03-20 | 17.60 | 18.05 | 16.90 | 16.95 | -3.36% | 3.82 | 11.82% |
| 2026-03-19 | 18.21 | 18.34 | 17.39 | 17.54 | -6.60% | 3.78 | 11.47% |
| 2026-03-18 | 18.52 | 19.08 | 18.35 | 18.78 | +1.84% | 4.36 | 12.63% |
| 2026-03-17 | 18.96 | 19.79 | 18.39 | 18.44 | -0.11% | 5.96 | 17.00% |
| 2026-03-16 | 19.53 | 19.85 | 17.74 | 18.46 | -4.75% | 6.56 | 19.36% |
| 2026-03-13 | 19.90 | 21.18 | 19.30 | 19.38 | -4.01% | 6.64 | 17.92% |
| 2026-03-12 | 20.18 | 20.97 | 19.86 | 20.19 | -1.94% | 6.09 | 16.29% |
| 2026-03-11 | 19.93 | 21.09 | 19.93 | 20.59 | +3.88% | 6.76 | 17.84% |
| 2026-03-10 | 19.77 | 20.87 | 19.52 | 19.82 | +0.25% | 7.73 | 20.90% |
| 2026-03-09 | 20.92 | 21.03 | 19.21 | 19.77 | -5.99% | 9.47 | 25.71% |
| 2026-03-06 | 18.28 | 21.88 | 18.18 | 21.03 | +12.70% | 11.73 | 30.93% |
| 2026-03-05 | 17.03 | 18.78 | 17.03 | 18.66 | +9.00% | 8.07 | 24.19% |
| 2026-03-04 | 16.09 | 17.76 | 15.90 | 17.12 | +5.22% | 6.64 | 21.21% |
| 2026-03-03 | 16.30 | 16.80 | 15.77 | 16.27 | +0.87% | 5.40 | 17.98% |
| 2026-03-02 | 15.07 | 17.03 | 15.01 | 16.13 | +5.98% | 5.61 | 18.62% |
| 2026-02-27 | 15.31 | 15.49 | 14.96 | 15.22 | -1.04% | 2.04 | 7.25% |
| 2026-02-26 | 15.20 | 15.48 | 15.13 | 15.38 | +0.72% | 1.92 | 6.81% |
| 2026-02-25 | 15.47 | 15.47 | 15.19 | 15.27 | -2.68% | 2.42 | 8.58% |
| 2026-02-24 | 15.00 | 15.75 | 14.65 | 15.69 | +5.73% | 3.81 | 13.42% |