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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.87 | 13.88 | 13.57 | 13.64 | -1.73% | 0.62 | 2.47% |
| 2025-11-18 | 13.93 | 13.98 | 13.81 | 13.88 | -0.43% | 0.48 | 1.85% |
| 2025-11-17 | 13.86 | 13.97 | 13.84 | 13.94 | +0.50% | 0.37 | 1.44% |
| 2025-11-14 | 14.01 | 14.06 | 13.85 | 13.87 | -1.07% | 0.48 | 1.87% |
| 2025-11-13 | 14.01 | 14.09 | 13.94 | 14.02 | +0.29% | 0.59 | 2.27% |
| 2025-11-12 | 14.19 | 14.19 | 13.87 | 13.98 | -1.41% | 0.58 | 2.25% |
| 2025-11-11 | 14.30 | 14.32 | 14.14 | 14.18 | -0.35% | 0.53 | 2.03% |
| 2025-11-10 | 14.19 | 14.29 | 14.16 | 14.23 | +0.14% | 0.75 | 2.85% |
| 2025-11-07 | 14.38 | 14.38 | 14.16 | 14.21 | -1.66% | 1.00 | 3.79% |
| 2025-11-06 | 14.25 | 14.74 | 14.19 | 14.45 | +1.55% | 2.04 | 7.60% |
| 2025-11-05 | 13.68 | 14.30 | 13.64 | 14.23 | +2.89% | 1.42 | 5.44% |
| 2025-11-04 | 13.79 | 14.11 | 13.70 | 13.83 | +0.36% | 0.84 | 3.28% |
| 2025-11-03 | 13.68 | 13.78 | 13.48 | 13.78 | +0.73% | 0.54 | 2.16% |
| 2025-10-31 | 13.57 | 13.81 | 13.55 | 13.68 | +0.44% | 0.57 | 2.26% |
| 2025-10-30 | 13.93 | 13.94 | 13.62 | 13.62 | -2.01% | 0.74 | 2.92% |
| 2025-10-29 | 14.04 | 14.07 | 13.82 | 13.90 | -0.86% | 0.63 | 2.44% |
| 2025-10-28 | 14.02 | 14.19 | 13.92 | 14.02 | -0.78% | 0.68 | 2.61% |
| 2025-10-27 | 14.31 | 14.40 | 13.98 | 14.13 | -1.94% | 1.30 | 4.96% |
| 2025-10-24 | 14.11 | 14.41 | 14.11 | 14.41 | +2.13% | 0.75 | 2.84% |
| 2025-10-23 | 14.07 | 14.15 | 13.90 | 14.11 | -0.14% | 0.44 | 1.69% |