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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.11 | 14.18 | 14.00 | 14.13 | -0.49% | 0.43 | 1.66% |
| 2025-10-21 | 14.02 | 14.21 | 13.94 | 14.20 | +1.43% | 0.57 | 2.20% |
| 2025-10-20 | 13.84 | 14.10 | 13.84 | 14.00 | +2.26% | 0.57 | 2.21% |
| 2025-10-17 | 14.27 | 14.39 | 13.69 | 13.69 | -4.53% | 0.91 | 3.55% |
| 2025-10-16 | 14.27 | 14.54 | 14.16 | 14.34 | +0.70% | 1.10 | 4.14% |
| 2025-10-15 | 14.06 | 14.43 | 14.01 | 14.24 | +1.42% | 0.70 | 2.66% |
| 2025-10-14 | 14.43 | 14.54 | 14.01 | 14.04 | -2.70% | 0.87 | 3.32% |
| 2025-10-13 | 13.99 | 14.47 | 13.74 | 14.43 | +0.56% | 0.91 | 3.47% |
| 2025-10-10 | 14.56 | 14.56 | 14.30 | 14.35 | -1.91% | 0.96 | 3.62% |
| 2025-10-09 | 14.53 | 14.78 | 14.45 | 14.63 | +1.46% | 1.11 | 4.10% |
| 2025-09-30 | 14.36 | 14.56 | 14.32 | 14.42 | +0.77% | 0.68 | 2.53% |
| 2025-09-29 | 14.33 | 14.39 | 14.06 | 14.31 | -0.35% | 0.72 | 2.75% |
| 2025-09-26 | 14.44 | 14.61 | 14.36 | 14.36 | -0.55% | 0.76 | 2.84% |
| 2025-09-25 | 14.55 | 14.64 | 14.43 | 14.44 | -0.69% | 0.85 | 3.18% |
| 2025-09-24 | 14.02 | 14.61 | 13.94 | 14.54 | +3.19% | 1.32 | 4.97% |
| 2025-09-23 | 14.30 | 14.32 | 13.64 | 14.09 | -1.05% | 1.04 | 4.06% |
| 2025-09-22 | 14.28 | 14.31 | 14.11 | 14.24 | +0.21% | 0.57 | 2.18% |
| 2025-09-19 | 14.40 | 14.56 | 14.17 | 14.21 | -1.52% | 0.75 | 2.82% |
| 2025-09-18 | 14.65 | 14.80 | 14.27 | 14.43 | -1.23% | 1.23 | 4.57% |
| 2025-09-17 | 14.60 | 14.75 | 14.51 | 14.61 | +0.07% | 0.78 | 2.88% |