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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.50 | 14.46 | 12.50 | 13.65 | +12.90% | 4.98 | 19.99% |
| 2026-01-15 | 11.95 | 12.12 | 11.90 | 12.09 | +0.33% | 0.72 | 3.26% |
| 2026-01-14 | 12.17 | 12.25 | 11.90 | 12.05 | 0.00% | 0.89 | 3.99% |
| 2026-01-13 | 12.13 | 12.27 | 11.85 | 12.05 | -0.82% | 1.17 | 5.28% |
| 2026-01-12 | 12.01 | 12.19 | 12.01 | 12.15 | +1.17% | 1.18 | 5.29% |
| 2026-01-09 | 12.18 | 12.35 | 11.92 | 12.01 | +1.52% | 1.48 | 6.63% |
| 2026-01-08 | 11.88 | 11.95 | 11.77 | 11.83 | -0.84% | 0.95 | 4.35% |
| 2026-01-07 | 11.36 | 12.25 | 11.35 | 11.93 | +4.74% | 1.86 | 8.61% |
| 2026-01-06 | 11.20 | 11.65 | 11.19 | 11.39 | +1.88% | 1.03 | 4.91% |
| 2026-01-05 | 11.02 | 11.21 | 11.02 | 11.18 | +1.45% | 0.81 | 3.91% |
| 2025-12-31 | 11.20 | 11.27 | 10.88 | 11.02 | -1.52% | 0.91 | 4.49% |
| 2025-12-30 | 11.06 | 11.36 | 11.01 | 11.19 | +0.90% | 1.25 | 6.04% |
| 2025-12-29 | 11.29 | 11.79 | 11.08 | 11.09 | -14.82% | 2.87 | 13.69% |
| 2025-12-26 | 13.08 | 13.14 | 12.98 | 13.02 | -0.53% | 0.42 | 1.74% |
| 2025-12-25 | 13.04 | 13.16 | 13.01 | 13.09 | +0.38% | 0.39 | 1.62% |
| 2025-12-24 | 12.88 | 13.07 | 12.87 | 13.04 | +1.09% | 0.41 | 1.73% |
| 2025-12-23 | 12.97 | 13.03 | 12.83 | 12.90 | -0.54% | 0.36 | 1.50% |
| 2025-12-22 | 12.96 | 13.12 | 12.96 | 12.97 | +0.15% | 0.40 | 1.67% |
| 2025-12-19 | 12.94 | 13.07 | 12.93 | 12.95 | +0.47% | 0.31 | 1.30% |
| 2025-12-18 | 12.77 | 13.00 | 12.76 | 12.89 | +0.08% | 0.31 | 1.30% |