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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.90 | 13.01 | 12.61 | 12.88 | -0.31% | 0.51 | 2.16% |
| 2025-12-16 | 13.19 | 13.26 | 12.92 | 12.92 | -2.05% | 0.45 | 1.88% |
| 2025-12-15 | 13.23 | 13.39 | 13.18 | 13.19 | -1.05% | 0.35 | 1.44% |
| 2025-12-12 | 13.28 | 13.46 | 13.21 | 13.33 | +0.30% | 0.36 | 1.47% |
| 2025-12-11 | 13.50 | 13.51 | 13.27 | 13.29 | -1.63% | 0.37 | 1.51% |
| 2025-12-10 | 13.57 | 13.62 | 13.35 | 13.51 | -0.44% | 0.53 | 2.15% |
| 2025-12-09 | 13.64 | 13.66 | 13.54 | 13.57 | -0.51% | 0.31 | 1.25% |
| 2025-12-08 | 13.63 | 13.72 | 13.52 | 13.64 | +0.59% | 0.44 | 1.75% |
| 2025-12-05 | 13.32 | 13.58 | 13.25 | 13.56 | +1.65% | 0.47 | 1.88% |
| 2025-12-04 | 13.30 | 13.41 | 13.20 | 13.34 | -0.22% | 0.31 | 1.25% |
| 2025-12-03 | 13.36 | 13.45 | 13.30 | 13.37 | -0.37% | 0.31 | 1.26% |
| 2025-12-02 | 13.41 | 13.54 | 13.34 | 13.42 | -0.45% | 0.28 | 1.13% |
| 2025-12-01 | 13.38 | 13.51 | 13.32 | 13.48 | +0.60% | 0.46 | 1.86% |
| 2025-11-28 | 13.25 | 13.40 | 13.18 | 13.40 | +0.98% | 0.35 | 1.41% |
| 2025-11-27 | 13.10 | 13.49 | 13.10 | 13.27 | +1.45% | 0.44 | 1.80% |
| 2025-11-26 | 13.30 | 13.38 | 13.08 | 13.08 | -2.10% | 0.43 | 1.77% |
| 2025-11-25 | 13.28 | 13.54 | 13.23 | 13.36 | +1.06% | 0.48 | 1.93% |
| 2025-11-24 | 13.02 | 13.25 | 13.01 | 13.22 | +2.01% | 0.41 | 1.68% |
| 2025-11-21 | 13.50 | 13.61 | 12.91 | 12.96 | -4.50% | 0.78 | 3.20% |
| 2025-11-20 | 13.69 | 13.78 | 13.52 | 13.57 | -0.51% | 0.45 | 1.78% |