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
2026-08-20	12.88	13.02	0.16	1.24%	12.87	13.15	20544	2672	1.28%
2026-08-19	13.37	12.86	-0.55	-4.10%	12.83	13.40	23356	3038	1.46%
2026-08-18	13.25	13.41	0.07	0.52%	13.23	13.56	23790	3184	1.48%
2026-08-17	13.28	13.34	0.10	0.76%	13.02	13.40	22129	2938	1.38%
2026-08-14	13.40	13.24	-0.16	-1.19%	13.00	13.49	25134	3317	1.57%
2026-08-13	13.67	13.40	-0.27	-1.98%	13.38	13.85	27514	3730	1.71%
2026-08-12	13.68	13.67	-0.01	-0.07%	13.60	13.86	19910	2729	1.24%
2026-08-11	13.95	13.68	-0.27	-1.94%	13.63	14.06	35384	4870	2.21%
2026-08-10	13.25	13.95	0.70	5.28%	13.15	14.08	52286	7183	3.26%
2026-08-07	13.14	13.25	0.12	0.91%	13.02	13.37	26224	3458	1.63%
2026-08-06	13.36	13.13	-0.14	-1.06%	13.00	13.36	33076	4348	2.06%
2026-08-05	12.97	13.27	0.35	2.71%	12.90	13.55	47770	6337	2.98%
2026-08-04	12.88	12.92	0.16	1.25%	12.61	13.45	45594	5959	2.84%
2026-08-03	12.70	12.76	-0.06	-0.47%	12.51	12.88	20397	2593	1.27%
2026-07-31	12.51	12.82	0.02	0.16%	12.48	12.89	37144	4723	2.31%
2026-07-30	12.33	12.80	0.34	2.73%	12.25	13.20	62075	8018	3.87%
2026-07-29	11.70	12.46	0.84	7.23%	11.63	12.65	58159	7138	3.62%
2026-07-28	11.31	11.62	0.22	1.93%	11.31	11.69	18588	2155	1.16%
2026-07-27	11.08	11.40	0.36	3.26%	11.05	11.49	21436	2437	1.34%
2026-07-24	11.38	11.04	-0.42	-3.66%	11.02	11.47	24856	2788	1.55%
2026-07-23	11.43	11.46	-0.04	-0.35%	11.25	11.48	24202	2750	1.51%
2026-07-22	11.64	11.50	-0.10	-0.86%	11.41	11.66	25283	2907	1.58%
2026-07-21	12.33	11.60	-0.60	-4.92%	11.48	12.33	55519	6505	3.46%
2026-07-20	12.32	12.20	-0.21	-1.69%	12.01	12.95	34430	4318	2.15%
2026-07-17	12.80	12.41	-0.39	-3.05%	12.40	13.00	26474	3343	1.65%
2026-07-16	12.80	12.80	-0.15	-1.16%	12.69	13.06	21380	2753	1.33%
2026-07-15	12.54	12.95	0.40	3.19%	12.43	13.23	33737	4363	2.10%
2026-07-14	12.51	12.55	-0.02	-0.16%	12.24	12.60	23536	2933	1.47%
2026-07-13	13.39	12.57	-0.80	-5.98%	12.53	13.39	38598	4992	2.41%
2026-07-10	13.12	13.37	0.18	1.36%	13.06	13.62	29056	3876	1.81%
2026-07-09	13.42	13.19	-0.25	-1.86%	13.06	13.54	39984	5299	2.49%
2026-07-08	13.84	13.44	-0.29	-2.11%	13.42	14.12	29660	4066	1.85%
2026-07-07	14.05	13.73	-0.40	-2.83%	13.68	14.25	29882	4164	1.86%
2026-07-06	13.86	14.13	0.32	2.32%	13.63	14.19	39342	5480	2.45%
2026-07-03	13.86	13.81	0.15	1.10%	13.66	14.07	25045	3465	1.56%
2026-07-02	14.06	13.66	-0.44	-3.12%	13.52	14.27	52342	7259	3.26%
2026-07-01	13.58	14.10	0.65	4.83%	13.43	14.46	56109	7861	3.50%
2026-06-30	13.18	13.45	0.19	1.43%	13.03	14.21	58624	7899	3.65%
2026-06-29	12.17	13.26	1.04	8.51%	11.94	13.44	67155	8548	4.19%
2026-06-26	12.29	12.22	-0.09	-0.73%	11.91	12.44	30960	3782	1.93%
2026-06-25	12.01	12.31	0.24	1.99%	11.72	12.53	43364	5266	2.70%
2026-06-24	12.64	12.07	-0.57	-4.51%	12.00	12.65	32937	4022	2.05%
2026-06-23	12.36	12.64	0.22	1.77%	12.28	12.90	33993	4294	2.12%
2026-06-22	12.73	12.42	-0.38	-2.97%	12.17	12.81	34498	4259	2.15%
2026-06-18	13.17	12.80	-0.52	-3.90%	12.72	13.40	33674	4350	2.10%
2026-06-17	13.83	13.32	-0.47	-3.41%	13.27	13.97	27614	3723	1.72%
2026-06-16	13.72	13.79	0.13	0.95%	13.28	14.00	35726	4876	2.23%
2026-06-15	13.90	13.66	0.00	0.00%	13.51	14.60	35019	4887	2.18%
2026-06-12	13.31	13.66	0.34	2.55%	13.20	13.89	27971	3802	1.74%
2026-06-11	13.09	13.32	0.32	2.46%	12.89	13.35	25082	3304	1.56%
2026-06-10	13.20	13.00	-0.29	-2.18%	12.78	13.37	30328	3935	1.89%
2026-06-09	13.38	13.29	-0.07	-0.52%	13.09	13.56	24984	3311	1.56%
2026-06-08	13.93	13.36	-0.76	-5.38%	13.29	14.08	43392	5912	2.70%
2026-06-05	13.86	14.12	0.26	1.88%	13.60	14.40	54619	7676	3.40%
2026-06-04	15.60	13.86	-1.86	-11.83%	13.70	15.81	93474	13516	5.83%
2026-06-03	15.42	15.72	0.36	2.34%	15.13	15.80	42936	6694	2.68%
2026-06-02	15.42	15.36	-0.10	-0.65%	15.06	15.49	30566	4674	1.90%
2026-06-01	15.03	15.70	0.48	3.15%	15.03	15.77	38622	5988	2.41%
2026-05-29	15.39	15.22	-0.19	-1.23%	14.91	15.52	38223	5811	2.38%
2026-05-28	15.66	15.41	-0.35	-2.22%	15.29	15.80	39892	6183	2.49%
2026-05-27	16.25	15.76	-0.51	-3.13%	15.65	16.33	45662	7288	2.85%
2026-05-26	15.61	16.27	0.47	2.97%	15.61	16.39	67716	10865	4.22%
2026-05-25	15.13	15.80	0.81	5.40%	15.01	15.86	57054	8762	3.56%
2026-05-22	14.74	14.99	0.29	1.97%	14.67	15.13	23181	3459	1.44%
2026-05-21	14.97	14.70	-0.27	-1.80%	14.63	15.31	35843	5367	2.23%
2026-05-20	15.15	14.97	-0.16	-1.06%	14.90	15.22	25261	3792	1.57%
2026-05-19	15.51	15.13	-0.39	-2.51%	14.92	15.61	33311	5052	2.08%
2026-05-18	15.70	15.52	-0.18	-1.15%	15.22	15.74	26536	4080	1.65%
2026-05-15	15.86	15.70	-0.07	-0.44%	15.55	16.25	35608	5632	2.22%
2026-05-14	16.25	15.77	-0.53	-3.25%	15.74	16.29	39661	6335	2.47%
2026-05-13	15.85	16.30	0.46	2.90%	15.68	16.50	56994	9209	3.55%
2026-05-12	16.18	15.84	-0.27	-1.68%	15.61	16.20	30300	4797	1.89%