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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.33 | 15.00 | 14.27 | 14.84 | +3.78% | 2.58 | 9.48% |
| 2026-02-12 | 14.45 | 14.68 | 14.15 | 14.30 | -1.38% | 2.32 | 8.75% |
| 2026-02-11 | 13.91 | 14.50 | 13.78 | 14.50 | +4.09% | 2.63 | 10.03% |
| 2026-02-10 | 13.79 | 14.03 | 13.74 | 13.93 | +0.87% | 1.40 | 5.45% |
| 2026-02-09 | 13.68 | 14.05 | 13.60 | 13.81 | +1.99% | 1.48 | 5.79% |
| 2026-02-06 | 13.61 | 13.79 | 13.51 | 13.54 | -1.81% | 1.32 | 5.23% |
| 2026-02-05 | 13.32 | 13.89 | 13.23 | 13.79 | +2.60% | 1.81 | 7.21% |
| 2026-02-04 | 13.30 | 13.70 | 13.26 | 13.44 | 0.00% | 1.03 | 4.15% |
| 2026-02-03 | 13.61 | 13.77 | 13.25 | 13.44 | -0.30% | 1.42 | 5.77% |
| 2026-02-02 | 13.22 | 13.96 | 13.22 | 13.48 | +1.05% | 2.34 | 9.26% |
| 2026-01-30 | 13.25 | 13.55 | 13.02 | 13.34 | +2.85% | 1.28 | 5.24% |
| 2026-01-29 | 13.43 | 13.46 | 12.97 | 12.97 | -4.35% | 1.45 | 5.97% |
| 2026-01-28 | 13.27 | 13.88 | 13.27 | 13.56 | +1.27% | 1.99 | 7.91% |
| 2026-01-27 | 13.23 | 13.39 | 12.73 | 13.39 | +1.21% | 1.52 | 6.29% |
| 2026-01-26 | 13.33 | 13.56 | 13.16 | 13.23 | -1.27% | 1.35 | 5.49% |
| 2026-01-23 | 13.35 | 13.47 | 13.30 | 13.40 | 0.00% | 1.36 | 5.52% |
| 2026-01-22 | 13.58 | 13.69 | 13.32 | 13.40 | -1.69% | 1.81 | 7.30% |
| 2026-01-21 | 13.85 | 14.09 | 13.58 | 13.63 | -3.54% | 2.14 | 8.47% |
| 2026-01-20 | 13.70 | 14.33 | 13.51 | 14.13 | +1.36% | 3.18 | 12.35% |
| 2026-01-19 | 13.50 | 14.05 | 13.32 | 13.94 | +2.12% | 3.65 | 14.34% |