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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.49 | 14.62 | 14.40 | 14.60 | +0.83% | 0.69 | 2.56% |
| 2025-09-15 | 14.72 | 14.87 | 14.48 | 14.48 | -0.21% | 0.70 | 2.60% |
| 2025-09-12 | 14.55 | 14.67 | 14.44 | 14.51 | -0.14% | 0.87 | 3.22% |
| 2025-09-11 | 14.21 | 14.54 | 14.08 | 14.53 | +2.25% | 0.93 | 3.52% |
| 2025-09-10 | 14.26 | 14.37 | 14.20 | 14.21 | -0.35% | 0.51 | 1.96% |
| 2025-09-09 | 14.50 | 14.50 | 14.18 | 14.26 | -1.99% | 0.77 | 2.93% |
| 2025-09-08 | 14.67 | 14.67 | 14.40 | 14.55 | -1.22% | 1.16 | 4.32% |
| 2025-09-05 | 14.11 | 15.21 | 14.10 | 14.73 | +4.10% | 1.95 | 7.21% |
| 2025-09-04 | 14.37 | 14.52 | 13.98 | 14.15 | -1.60% | 0.95 | 3.61% |
| 2025-09-03 | 14.74 | 14.81 | 14.34 | 14.38 | -1.77% | 1.12 | 4.17% |
| 2025-09-02 | 15.20 | 15.26 | 14.48 | 14.64 | -3.75% | 1.63 | 5.99% |
| 2025-09-01 | 15.17 | 15.54 | 15.13 | 15.21 | +0.59% | 1.28 | 4.53% |
| 2025-08-29 | 15.51 | 15.52 | 15.06 | 15.12 | -2.58% | 1.35 | 4.82% |
| 2025-08-28 | 15.29 | 15.56 | 14.84 | 15.52 | +1.70% | 2.04 | 7.23% |
| 2025-08-27 | 15.77 | 15.97 | 15.24 | 15.26 | -4.44% | 3.17 | 11.01% |
| 2025-08-26 | 15.97 | 16.04 | 15.76 | 15.97 | -0.12% | 1.44 | 4.90% |
| 2025-08-25 | 16.00 | 16.24 | 15.88 | 15.99 | -0.31% | 2.34 | 7.89% |
| 2025-08-22 | 15.71 | 16.13 | 15.70 | 16.04 | +1.65% | 2.27 | 7.69% |
| 2025-08-21 | 15.94 | 15.98 | 15.65 | 15.78 | -0.44% | 1.36 | 4.65% |
| 2025-08-20 | 15.75 | 15.85 | 15.59 | 15.85 | +0.76% | 1.31 | 4.52% |