佩蒂股份 (300673) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	16.10	16.12	-0.03	-0.19%	15.96	16.30	23894	3852	1.49%
2026-04-29	15.65	16.15	0.48	3.06%	15.52	16.27	40329	6453	2.51%
2026-04-28	15.33	15.67	0.34	2.22%	15.23	15.83	44649	6972	2.78%
2026-04-27	15.15	15.33	0.12	0.79%	14.90	15.37	48032	7289	2.99%
2026-04-24	15.70	15.21	-0.60	-3.80%	15.13	15.75	62135	9536	3.87%
2026-04-23	15.37	15.81	-0.48	-2.95%	15.02	16.12	94057	14729	5.86%
2026-04-22	16.30	16.29	-0.10	-0.61%	16.24	16.39	21181	3453	1.32%
2026-04-21	16.11	16.39	0.23	1.42%	16.01	16.42	25485	4141	1.59%
2026-04-20	16.18	16.16	-0.02	-0.12%	16.03	16.37	30200	4884	1.88%
2026-04-17	16.20	16.18	-0.07	-0.43%	15.95	16.26	31373	5058	1.96%
2026-04-16	16.17	16.25	0.07	0.43%	16.04	16.33	30356	4932	1.89%
2026-04-15	15.90	16.18	0.30	1.89%	15.83	16.54	55163	8960	3.44%
2026-04-14	15.85	15.88	0.10	0.63%	15.60	16.05	26516	4196	1.65%
2026-04-13	15.44	15.78	0.29	1.87%	15.19	15.83	32810	5093	2.05%
2026-04-10	15.30	15.49	0.46	3.06%	15.15	15.64	34980	5392	2.18%
2026-04-09	15.30	15.03	-0.32	-2.08%	14.99	15.36	19586	2957	1.22%
2026-04-08	15.29	15.35	0.31	2.06%	15.15	15.35	25612	3912	1.60%
2026-04-07	14.91	15.04	0.18	1.21%	14.78	15.15	18207	2734	1.13%
2026-04-03	15.16	14.86	-0.24	-1.59%	14.78	15.16	22479	3346	1.40%
2026-04-02	14.98	15.10	0.14	0.94%	14.77	15.28	38397	5767	2.39%
2026-04-01	14.69	14.96	0.55	3.82%	14.67	15.04	40779	6058	2.54%
2026-03-31	14.64	14.41	-0.23	-1.57%	14.41	14.79	22450	3272	1.40%
2026-03-30	14.81	14.64	-0.29	-1.94%	14.56	14.98	30821	4524	1.92%
2026-03-27	14.47	14.93	0.31	2.12%	14.40	15.28	29225	4370	1.82%
2026-03-26	14.81	14.62	-0.23	-1.55%	14.52	15.09	19351	2857	1.21%
2026-03-25	14.71	14.85	0.19	1.30%	14.65	14.94	26609	3943	1.66%
2026-03-24	14.61	14.66	0.40	2.81%	14.32	14.70	30127	4379	1.88%
2026-03-23	15.15	14.26	-1.12	-7.28%	14.17	15.23	61423	8976	3.79%
2026-03-20	16.41	15.38	-1.04	-6.33%	15.34	16.48	57070	9062	3.52%
2026-03-19	16.50	16.42	-0.18	-1.08%	16.35	16.58	20176	3320	1.25%
2026-03-18	16.51	16.60	0.11	0.67%	16.33	16.61	18274	3015	1.13%
2026-03-17	16.52	16.49	-0.01	-0.06%	16.35	16.57	21610	3560	1.33%
2026-03-16	16.54	16.50	-0.04	-0.24%	16.36	16.68	19465	3209	1.20%
2026-03-13	16.56	16.54	-0.02	-0.12%	16.45	16.73	18131	3007	1.12%
2026-03-12	16.58	16.56	0.00	0.00%	16.39	16.65	16065	2653	0.99%
2026-03-11	16.80	16.56	-0.25	-1.49%	16.51	16.88	27487	4573	1.70%
2026-03-10	16.70	16.81	0.22	1.33%	16.62	16.85	19634	3295	1.21%
2026-03-09	16.64	16.59	-0.23	-1.37%	16.27	16.70	31348	5171	1.94%
2026-03-06	16.42	16.82	0.38	2.31%	16.29	16.90	26036	4343	1.61%
2026-03-05	16.40	16.44	0.13	0.80%	16.29	16.88	28444	4693	1.76%
2026-03-04	16.28	16.31	-0.05	-0.31%	16.10	16.36	26016	4227	1.61%
2026-03-03	16.78	16.36	-0.30	-1.80%	16.28	16.89	55402	9155	3.42%
2026-03-02	17.23	16.66	-0.71	-4.09%	16.59	17.25	61815	10385	3.82%
2026-02-27	17.48	17.37	-0.03	-0.17%	17.34	17.50	19254	3352	1.19%
2026-02-26	17.70	17.40	-0.26	-1.47%	17.36	17.75	37280	6508	2.30%
2026-02-25	17.53	17.66	0.16	0.91%	17.44	17.66	28640	5027	1.77%
2026-02-24	17.40	17.50	0.17	0.98%	17.33	17.57	16239	2833	1.00%
2026-02-13	17.50	17.33	-0.13	-0.74%	17.31	17.60	18470	3221	1.14%
2026-02-12	17.71	17.46	-0.24	-1.36%	17.43	17.71	25780	4520	1.59%
2026-02-11	17.79	17.70	-0.13	-0.73%	17.65	17.82	22225	3935	1.37%
2026-02-10	17.58	17.83	0.29	1.65%	17.48	17.88	33798	5990	2.09%
2026-02-09	17.60	17.54	0.03	0.17%	17.37	17.60	30379	5318	1.88%
2026-02-06	17.37	17.51	0.02	0.11%	17.28	17.63	23995	4201	1.48%
2026-02-05	17.32	17.49	0.09	0.52%	17.24	17.71	35297	6191	2.18%
2026-02-04	17.45	17.40	0.00	0.00%	17.28	17.46	23654	4108	1.46%
2026-02-03	17.51	17.40	0.08	0.46%	17.09	17.55	38627	6672	2.38%
2026-02-02	17.60	17.32	-0.41	-2.31%	17.31	17.87	35400	6220	2.19%
2026-01-30	17.31	17.73	0.35	2.01%	17.31	17.80	55312	9748	3.41%
2026-01-29	17.73	17.38	-0.51	-2.85%	17.33	17.93	68847	12132	4.25%
2026-01-28	18.37	17.89	-0.46	-2.51%	17.81	18.38	63884	11483	3.94%
2026-01-27	19.10	18.35	-0.73	-3.83%	18.13	19.10	94714	17397	5.85%
2026-01-26	19.22	19.08	-0.10	-0.52%	18.73	19.47	73437	13942	4.53%